DJ US HEALTH CARE
969.17
USD
10.97
1.14 %
18.01.2019 23:37:53
 

Chart

Kursdaten

Kurs 969.17 Eröffnung 961.55
Diff. absolut 10.97 Tages-Hoch 970.71
Diff. % 1.14 % Tages-Tief 957.43
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 350'964'062 Umsatz -
Schlusskurs vom 17.01.2019 958.20 Volatilität in % 18.35
Börse außerbörslich USA Letzter Handel 18.01.2019 / 23:37
Währung USD Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 4.84 % 970.7 890.4
1 Woche 2.52 % 970.7 933.9
1 Monat 5.10 % 970.7 861.9
3 Monate -2.63 % 1'026.9 861.9
6 Monate 2.30 % 1'039.1 861.9
1 Jahr 3.24 % 1'039.1 846.7
3 Jahre 37.95 % 1'039.1 654.9
20.35
13.00
4.11
SMI 4.84
7.05
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US Health Care
ISIN XC0006974775
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Abbott Labora... 71.42 +1.3 +0.90 9404453 70.99 70.78 71.74 300.00 69.00 71.41 100.00 +3.01% -1.26%
Acorda Therap... 16.26 -3.7 -0.63 793053 16.87 16.06 17.09 100.00 14.55 20.15 200.00 -4.63% +4.36%
Aetna 212.70 +0.3 +0.70 11862705 212.57 211.79 213.36 200.00 213.33 213.88 100.00 +4.11% +17.91%
Alexion Pharm... 117.05 +2.1 +2.43 2528349 115.70 113.54 117.37 1400.00 114.00 120.00 200.00 +5.33% +20.22%
Amgen 203.88 +1.0 +1.96 3094991 203.33 201.04 204.33 100.00 203.88 204.64 300.00 +1.66% +4.73%
Anthem Inc 266.12 +1.6 +4.23 1581191 264.11 262.40 266.85 300.00 236.26 298.00 100.00 +3.69% +1.33%
aTyr Pharma 0.57 +1.8 +0.01 165312 0.60 0.56 0.61 300.00 0.56 0.61 700.00 +6.76% +15.61%
Bausch Health... 30.65 +0.2 +0.07 841959 30.74 30.15 30.91 400.00 30.50 30.68 1800.00 +2.17% +21.39%
Baxter Intern... 70.63 +2.2 +1.51 3396629 69.57 69.12 70.82 100.00 64.00 71.10 100.00 +5.72% +7.31%
Becton Dickin... 242.08 +2.5 +5.97 1351408 237.31 236.30 242.25 100.00 228.00 339.89 100.00 +5.77% +7.44%
Bio-Rad Labor... 239.65 +0.8 +1.81 321116 239.07 237.89 242.55 600.00 239.65 267.80 300.00 -0.73% +3.20%
Bio-Techne Co... 163.17 +0.8 +1.22 274747 162.89 160.18 164.70 100.00 155.20 163.80 100.00 +3.42% +12.75%
Biogen Idec 337.42 -0.3 -0.92 1270788 339.50 334.71 340.55 100.00 337.47 344.69 100.00 +1.26% +12.13%
Biomarin Phar... 97.69 +0.2 +0.18 1287484 98.30 95.64 98.52 200.00 97.69 100.00 200.00 +3.42% +14.73%
Boston Scient... 37.69 +2.4 +0.88 9464760 37.17 36.67 37.77 100.00 36.50 38.00 100.00 +5.99% +6.65%
Bristol-Myers... 50.12 +1.0 +0.52 20409896 49.78 48.94 50.33 100.00 49.90 50.14 200.00 +4.44% -3.58%
Brookdalenior... 8.00 -1.2 -0.10 1259919 8.14 7.97 8.24 2000.00 6.45 9.00 500.00 +2.17% +19.40%
Celgene 86.27 -0.4 -0.32 13185128 86.99 85.86 86.99 1300.00 86.20 86.37 200.00 -1.29% +34.61%
Centene Co. 126.62 +1.1 +1.35 1069827 125.50 124.76 126.70 100.00 119.50 145.25 100.00 +5.53% +9.82%
Charles River... 119.21 +0.6 +0.76 464401 119.43 117.20 120.41 500.00 110.00 119.34 1300.00 0.00% +5.33%
Cigna 194.83 +0.2 +0.33 2521372 197.98 194.62 197.98 100.00 185.86 200.00 100.00 +0.09% +2.59%
Community Hea... 4.05 -0.5 -0.02 1530304 4.08 3.94 4.15 500.00 3.95 4.60 200.00 +7.71% +43.62%
Cooper Compan... 269.63 +0.8 +2.16 552214 269.11 263.76 270.08 100.00 261.50 274.00 100.00 +3.11% +5.94%
DaVita Inc 57.37 +1.1 +0.65 1300353 57.29 56.88 57.73 100.00 56.00 59.95 200.00 +2.32% +11.48%
Dentsply Siro... 40.83 +1.4 +0.58 1868324 40.53 40.03 40.95 500.00 38.00 55.00 100.00 +0.29% +9.73%
Edwards Lifes... 168.41 +5.8 +9.30 2305443 163.00 162.81 168.53 100.00 160.10 200.00 100.00 +10.22% +9.95%
Eli Lilly & C... 116.59 -2.2 -2.57 8886961 115.58 115.02 116.90 500.00 116.00 116.99 200.00 +0.35% +0.75%
Encompass Hea... 66.48 +0.0 +0.02 397012 66.95 65.58 67.01 100.00 47.50 83.00 200.00 +2.26% +7.75%
Endo Internat... 9.70 -1.5 -0.15 6498488 9.77 9.14 9.89 100.00 9.55 9.70 3300.00 +2.11% +32.88%
Express Scrip... 92.33 -3.6 -3.47 31612912 95.57 92.11 95.87 300.00 92.35 92.65 400.00 -6.69% 0.00%
Gilead Scienc... 69.18 +0.8 +0.53 8358808 69.24 68.51 69.58 300.00 69.00 69.38 300.00 +1.50% +10.60%
Haemonetics C... 100.92 +1.4 +1.35 440436 100.48 100.12 102.28 700.00 45.01 100.93 1200.00 +1.14% +0.87%
HCA Holdings 134.54 +0.4 +0.48 2233577 135.37 133.74 136.09 100.00 132.31 135.94 500.00 +4.18% +8.11%
Henry Schein 79.30 +1.3 +1.02 1353708 78.87 78.02 79.41 1400.00 74.10 81.00 200.00 -0.58% +0.99%
Hill-Rom 98.21 +2.0 +1.91 484892 96.85 96.00 98.27 100.00 22.30 98.24 1000.00 +5.73% +10.91%
HMS Co. 29.58 +0.3 +0.10 597372 29.51 29.17 29.77 700.00 27.75 36.05 100.00 +2.35% +5.15%
Hologic 44.12 +2.4 +1.02 4622887 43.41 42.96 44.14 100.00 44.18 45.93 100.00 +2.87% +7.35%
Humana 295.56 +1.6 +4.54 766269 293.51 292.79 296.89 100.00 295.00 295.83 100.00 +4.27% +3.17%
IDEXX Laborat... 200.87 +2.0 +3.97 796335 198.90 196.29 200.98 300.00 196.00 201.00 100.00 +4.13% +7.98%
Illumina 312.75 +0.9 +2.70 1016507 313.85 306.26 314.75 100.00 303.00 320.00 100.00 +1.85% +4.27%
Incyte Co. 78.42 -0.3 -0.25 2033471 79.24 77.93 79.50 100.00 77.65 79.99 100.00 +5.05% +23.32%
Innoviva 19.67 +1.0 +0.20 663244 19.54 19.48 19.81 200.00 19.45 20.00 1500.00 +1.44% +12.72%
Intuitive Sur... 542.55 +1.5 +8.27 1037570 539.40 527.70 543.75 300.00 531.01 544.38 100.00 +7.37% +13.29%
Invacare Co. 4.75 -9.7 -0.51 531131 5.25 4.71 5.29 1000.00 3.53 5.88 1000.00 +1.28% +10.47%
Ionis Pharmac... 58.03 +0.7 +0.43 1241169 57.95 56.44 58.13 100.00 55.75 58.05 500.00 +0.40% +7.34%
Johnson & Joh... 130.69 +1.2 +1.60 10592972 129.90 129.45 131.18 100.00 130.10 131.95 100.00 +0.72% +1.27%
Laboratory Co... 137.70 +1.8 +2.44 1180768 136.86 136.08 137.82 100.00 120.00 159.29 200.00 +4.38% +8.97%
Magellan Heal... 62.34 +0.2 +0.14 339273 62.35 62.24 63.34 100.00 52.88 67.49 200.00 +2.41% +9.58%
Masimo Co. 120.62 +2.4 +2.85 790201 118.81 117.19 120.73 100.00 108.15 120.88 100.00 +6.39% +12.34%
MEDNAX 36.79 +1.0 +0.35 376823 36.53 36.45 36.94 2600.00 36.79 36.80 1200.00 +5.78% +11.48%
Medtronic 87.30 -0.3 -0.30 8549341 88.52 86.31 88.62 200.00 87.00 90.10 200.00 +2.90% -4.02%
Merck & Co 75.87 +0.4 +0.27 14294582 76.14 75.47 76.33 100.00 74.75 76.09 300.00 +1.30% -0.71%
Mylan 29.59 +0.1 +0.04 3881045 29.76 29.28 29.94 500.00 29.30 29.91 300.00 +0.14% +7.99%
Myriad Geneti... 29.67 +3.7 +1.05 467310 28.72 28.72 29.71 100.00 27.75 30.40 900.00 -1.95% +2.06%
Nektar Therap... 46.20 +1.7 +0.78 1605656 45.58 45.08 46.64 700.00 46.00 46.90 100.00 +12.66% +40.55%
Nordion Inc. ... 14.36 +1.1 +0.16 5160 14.06 14.01 14.36 4500.00 14.16 14.49 300.00 +1.63% +59.20%
Novelion Ther... 13.30 -2.6 -0.35 3640 13.60 13.12 13.67 100.00 13.28 13.40 100.00 -2.92% 0.00%
Nuvasive 48.02 +2.4 +1.14 848797 46.91 46.79 48.04 100.00 43.47 60.00 100.00 +5.45% -3.11%
Owens & Minor 7.27 -0.8 -0.06 6841347 7.37 7.26 7.84 300.00 6.40 7.87 100.00 -1.22% +14.85%
Parexel Inter... 88.08 -0.0 -0.02 7021106 88.10 88.07 88.10 500.00 88.00 88.11 1000.00 +0.10% 0.00%
Patterson Com... 22.29 +0.6 +0.14 768680 22.20 22.09 22.43 300.00 21.40 22.70 100.00 +2.15% +13.38%
PDL BioPharma 3.12 -1.9 -0.06 1243385 3.18 3.10 3.18 3000.00 3.10 3.25 1300.00 -2.19% +7.59%
Perrigo 45.97 +2.5 +1.10 1411760 44.87 44.73 46.08 100.00 43.75 48.02 500.00 +1.39% +18.63%
Pfizer Inc 42.53 +0.1 +0.06 36639882 42.86 42.26 42.88 100.00 42.43 43.00 1000.00 -0.82% -2.57%
Quest Diagnos... 87.04 +2.3 +1.94 2144336 85.73 85.68 87.33 100.00 86.00 92.00 400.00 +2.36% +4.53%
QUESTCOR PHAR... 93.60 +1.7 +1.52 3178792 92.93 92.17 94.42 200.00 93.70 94.65 100.00 +3.15% +71.90%
Regeneron Pha... 418.84 +0.3 +1.46 710405 420.42 410.00 420.48 100.00 418.19 425.00 100.00 +2.50% +12.14%
ResMed 117.84 +0.4 +0.43 1028540 118.18 116.95 118.50 100.00 116.00 118.93 400.00 +2.64% +3.49%
Salix Pharmac... 172.81 +0.1 +0.16 4298346 172.72 172.71 172.96 100.00 172.93 172.96 400.00 +0.16% 0.00%
Seattle Genet... 73.61 +3.4 +2.39 870855 72.37 71.20 73.64 500.00 68.96 73.87 200.00 +3.08% +29.92%
Steris 112.80 +0.1 +0.15 477061 113.54 112.28 114.11 500.00 95.70 112.88 1300.00 +2.55% +5.57%
Stryker 167.55 +1.9 +3.14 2021972 165.75 164.82 168.19 100.00 149.00 177.00 400.00 +5.05% +6.89%
Teleflex 257.92 +1.3 +3.22 646233 257.13 255.26 259.46 100.00 255.35 258.03 100.00 +0.75% -0.22%
Tenet Healthc... 21.99 -1.6 -0.36 943093 22.60 21.95 22.64 300.00 17.32 22.62 100.00 +1.38% +28.30%
Thermo Fisher... 240.66 +1.0 +2.49 3125280 240.33 238.23 241.98 200.00 231.00 247.27 100.00 +0.28% +7.54%
United Therap... 115.75 +1.4 +1.56 290827 115.02 114.29 115.82 500.00 112.00 139.00 100.00 +0.77% +6.29%
UnitedHealth ... 265.50 +2.2 +5.73 4844751 262.60 260.42 266.26 1000.00 261.00 265.84 200.00 +7.20% +6.58%
Universal Hea... 131.97 +1.1 +1.45 570951 131.10 130.43 132.25 100.00 115.00 133.98 500.00 +4.96% +13.22%
Varian Medica... 127.84 +1.4 +1.79 690637 126.86 125.04 127.95 100.00 98.05 127.84 200.00 +1.74% +12.82%
Vertex Pharma 194.70 +2.2 +4.18 2149793 192.63 189.41 194.78 100.00 189.12 194.99 100.00 +3.48% +17.49%
VIROPHARMA IN... 49.96 -0.0 -0.01 4776453 49.98 49.96 50.01 29000.00 49.97 50.01 1400.00 -0.06% +0.22%
Waters 206.94 +2.3 +4.60 723896 203.27 202.63 207.58 5000.00 1.01 207.04 1600.00 +4.39% +9.70%
WellCare Heal... 264.36 +2.0 +5.25 544363 261.33 259.05 264.77 100.00 241.62 403.75 100.00 +6.85% +11.97%
West Pharmace... 105.25 +0.9 +0.99 482885 105.18 103.65 105.50 100.00 89.00 105.27 400.00 +1.37% +7.37%
Zimmer Biomet 105.34 -0.8 -0.88 2101194 106.71 104.05 107.03 700.00 85.11 135.00 300.00 +1.02% +1.56%