DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1'471.99
USD
24.08
1.66 %
23.04.2019 23:23:28
 

Chart

Kursdaten

Kurs 1'471.99 Eröffnung 1'447.91
Diff. absolut 24.08 Tages-Hoch 1'479.31
Diff. % 1.66 % Tages-Tief 1'445.67
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 22.04.2019 1'447.91 Volatilität in % 16.47
Börse außerbörslich USA Letzter Handel 23.04.2019 / 23:23
Währung USD Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 2.29 % 1'570.3 1'386.3
1 Woche -1.21 % 1'494.1 1'424.9
1 Monat -3.71 % 1'560.2 1'424.9
3 Monate -1.81 % 1'570.3 1'424.9
6 Monate -2.44 % 1'596.9 1'341.2
1 Jahr 7.94 % 1'611.3 1'316.0
3 Jahre 30.56 % 1'611.3 1'046.9
22.84
13.00
6.25
SMI 2.29
14.30
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Health Care Total Return Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Abbott Labora... 76.10 +2.1 +1.59 6823550 74.63 74.43 76.41 800.00 74.70 76.20 100.00 -0.37% +5.21%
Acorda Therap... 11.33 +3.8 +0.41 815187 10.92 10.73 11.45 100.00 10.19 13.20 1300.00 -5.03% -27.28%
Aetna 132.37 +2.6 +3.41 1488685 128.68 128.15 133.23 100.00 124.18 132.00 100.00 -3.34% +35.96%
Alexion Pharm... 179.76 +1.9 +3.40 3471657 176.94 175.75 180.65 100.00 179.75 180.49 100.00 -4.41% -7.66%
Amgen 250.64 +2.7 +6.64 3763530 245.25 244.08 252.16 100.00 248.50 250.00 100.00 +2.25% -4.57%
Anthem Inc 0.57 -2.1 -0.01 344467 0.56 0.55 0.60 10000.00 0.53 0.60 2800.00 +4.05% +14.50%
aTyr Pharma 31.52 +2.8 +0.87 909881 30.71 30.54 31.56 2000.00 31.40 31.40 1700.00 -2.17% +24.83%
Bausch Health... 76.34 +1.4 +1.09 3411787 75.69 75.32 76.87 100.00 74.00 79.76 600.00 -1.65% +15.98%
Baxter Intern... 228.04 +1.3 +3.00 2557261 225.06 224.28 231.24 100.00 224.00 227.10 200.00 -4.99% +1.21%
Becton Dickin... 295.14 +0.6 +1.65 275480 293.00 289.03 295.98 100.00 0.01 350.00 100.00 -2.09% +27.09%
Bio-Rad Labor... 191.91 +0.4 +0.75 215793 191.01 189.07 194.46 200.00 140.23 199999.99 300.00 -1.72% +32.61%
Bio-Techne Co... 230.21 +0.6 +1.40 2557275 228.27 226.74 233.35 100.00 229.50 229.99 100.00 +0.65% -23.50%
Biogen Idec 86.00 +2.7 +2.29 1303765 83.58 83.58 87.19 100.00 84.00 87.93 100.00 -2.84% +1.00%
Biomarin Phar... 35.89 +2.7 +0.96 13873959 35.11 34.96 35.90 100.00 33.95 34.10 1000.00 -0.77% +1.56%
Boston Scient... 45.32 +0.2 +0.08 14386257 45.34 44.95 45.54 500.00 45.32 45.34 300.00 -1.52% -12.81%
Bristol-Myers... 6.25 +2.8 +0.17 4038849 6.09 5.98 6.28 100.00 5.91 6.98 500.00 -4.14% -6.72%
Brookdalenior... 93.67 +0.3 +0.25 6984447 93.42 93.19 93.87 300.00 93.60 94.00 500.00 -0.93% +46.15%
Celgene 50.31 +4.6 +2.23 17295987 48.16 46.85 50.51 100.00 50.30 50.44 200.00 +0.48% -12.73%
Centene Co. 136.04 +1.7 +2.32 705536 133.76 132.81 136.51 100.00 119.72 142.27 100.00 -1.42% +20.20%
Charles River... 153.82 +3.9 +5.83 4360014 148.77 148.70 155.79 300.00 149.01 155.75 500.00 +1.84% -19.01%
Cigna 3.35 +5.7 +0.18 2133852 3.15 3.15 3.51 100.00 3.35 3.59 300.00 +4.69% +18.79%
Community Hea... 286.74 +0.9 +2.43 304042 285.56 284.04 288.59 100.00 0.01 295.00 300.00 -0.78% +12.67%
Cooper Compan... 53.03 +3.8 +1.93 1495041 51.21 51.21 53.39 200.00 52.52 55.00 200.00 -4.14% +3.05%
DaVita Inc 49.76 +0.9 +0.46 1421954 49.59 49.22 50.20 100.00 48.80 51.25 1000.00 -1.23% +33.73%
Dentsply Siro... 180.98 +1.5 +2.71 1578814 178.07 177.28 182.18 100.00 178.00 180.12 100.00 -4.94% +18.16%
Edwards Lifes... 117.49 +1.7 +2.02 5891462 116.04 115.43 117.89 400.00 118.00 118.45 500.00 -2.06% +1.53%
Eli Lilly & C... 61.97 +4.2 +2.49 984842 59.50 59.35 62.00 100.00 54.53 62.57 100.00 +5.23% +0.44%
Encompass Hea... 7.38 +3.2 +0.23 2959432 7.19 6.97 7.45 100.00 7.25 7.49 2000.00 -1.86% +1.10%
Endo Internat... 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%
Express Scrip... 63.04 +1.9 +1.17 10286569 62.07 61.89 63.35 100.00 63.07 63.35 100.00 -2.32% +0.78%
Gilead Scienc... 85.36 +2.5 +2.07 762945 83.61 83.32 85.69 100.00 0.01 90.00 700.00 +0.53% -14.68%
Haemonetics C... 120.18 +4.5 +5.18 3050276 116.36 116.23 121.50 200.00 120.18 125.00 200.00 +5.07% -3.43%
HCA Holdings 63.26 +3.0 +1.86 1415322 61.32 61.05 63.45 100.00 62.21 63.69 200.00 +3.15% +1.03%
Henry Schein 95.96 +2.1 +1.98 793491 94.50 94.01 96.56 100.00 94.50 97.90 200.00 -4.99% +8.37%
Hill-Rom 28.90 +1.8 +0.51 498202 28.35 28.18 29.05 100.00 26.50 33.60 100.00 +0.70% +2.74%
HMS Co. 44.26 +2.9 +1.26 2874539 42.99 42.86 44.36 100.00 43.25 43.75 100.00 -3.34% +7.69%
Hologic 248.45 +2.4 +5.85 2079107 243.06 239.59 248.67 200.00 247.65 257.15 100.00 +5.68% -13.27%
Humana 224.45 +1.3 +2.86 560566 221.00 220.66 226.30 100.00 223.50 228.54 100.00 +1.03% +20.66%
IDEXX Laborat... 322.06 +0.9 +2.97 1369241 315.42 314.01 325.12 100.00 319.00 348.00 300.00 -2.26% +7.38%
Illumina 75.41 +2.4 +1.75 1492433 73.71 73.33 75.56 300.00 72.51 75.41 100.00 -2.04% +18.59%
Incyte Co. 13.77 +2.5 +0.34 852925 13.43 13.34 13.80 100.00 13.77 13.89 100.00 -0.07% -21.09%
Innoviva 500.42 +1.9 +9.36 2101246 495.98 487.42 503.30 100.00 498.20 503.00 100.00 -10.87% +4.49%
Intuitive Sur... 7.33 +7.0 +0.48 508233 6.83 6.73 7.37 100.00 7.45 15.50 100.00 +1.66% +70.47%
Invacare Co. 75.00 +3.2 +2.36 1110393 72.91 72.66 75.11 100.00 70.00 75.87 100.00 -9.94% +38.73%
Ionis Pharmac... 139.90 +1.5 +2.07 5790482 137.42 137.25 140.85 5400.00 139.48 139.95 200.00 +1.36% +8.41%
Johnson & Joh... 151.29 +4.9 +7.04 1122410 145.19 145.19 152.65 100.00 140.00 153.83 600.00 -0.86% +19.73%
Laboratory Co... 67.98 +4.7 +3.04 381006 65.13 65.13 68.05 500.00 64.20 199999.99 300.00 +7.38% +19.49%
Magellan Heal... 127.09 +2.8 +3.51 676443 124.02 123.42 127.72 200.00 120.00 149.00 100.00 -3.97% +18.37%
Masimo Co. 26.37 +3.1 +0.80 1192765 25.61 25.52 26.66 100.00 0.01 30.00 100.00 -1.09% -20.09%
MEDNAX 85.10 +1.1 +0.95 6415893 84.47 84.40 85.78 200.00 84.75 85.75 300.00 -1.22% -6.44%
Medtronic 74.60 +1.6 +1.14 18398386 73.70 73.40 75.25 300.00 74.75 74.99 100.00 -3.82% -2.37%
Merck & Co 26.60 -0.4 -0.12 5565097 26.72 26.42 27.08 900.00 26.70 26.90 100.00 -1.74% -2.92%
Mylan 32.45 +1.7 +0.53 643828 32.08 31.64 32.64 100.00 32.22 32.45 200.00 -1.67% +11.63%
Myriad Geneti... 31.62 +2.0 +0.62 1548106 31.20 30.05 31.79 200.00 31.50 32.25 2500.00 -5.27% -3.80%
Nektar Therap... 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%
Nordion Inc. ... 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%
Novelion Ther... 57.21 +3.4 +1.87 520047 55.50 55.25 57.37 100.00 54.15 60.30 100.00 +2.23% +15.44%
Nuvasive 3.38 -0.6 -0.02 1261148 3.38 3.33 3.50 100.00 3.30 3.50 100.00 -10.82% -46.60%
Owens & Minor 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%
Parexel Inter... 21.55 +2.2 +0.47 635966 21.17 21.11 21.69 200.00 20.45 22.46 100.00 -0.69% +9.61%
Patterson Com... 3.48 -0.3 -0.01 1207298 3.41 3.41 3.52 1000.00 3.25 3.65 700.00 -5.69% +20.00%
PDL BioPharma 49.56 +1.2 +0.59 1361011 48.67 48.00 49.97 100.00 49.66 51.00 500.00 -2.06% +27.90%
Perrigo 39.42 +1.1 +0.44 25305608 39.09 38.88 39.64 700.00 39.44 39.60 100.00 -3.67% -9.69%
Pfizer Inc 93.08 +9.3 +7.90 3584096 86.32 86.32 94.52 100.00 93.08 95.00 500.00 +4.48% +11.78%
Quest Diagnos... 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%
QUESTCOR PHAR... 344.14 +3.0 +10.11 972688 335.51 334.46 346.64 200.00 337.07 363.00 200.00 -6.40% -7.86%
Regeneron Pha... 101.49 +1.5 +1.48 735904 100.24 99.54 101.94 200.00 97.11 109.00 200.00 -0.35% -10.87%
ResMed 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%
Salix Pharmac... 70.72 +2.9 +1.96 1674485 68.86 67.93 70.79 100.00 70.01 80.00 600.00 -7.80% +24.81%
Seattle Genet... 125.72 +2.0 +2.47 438326 123.65 123.65 126.56 100.00 104.98 140.00 2600.00 +0.42% +17.66%
Steris 186.96 +2.6 +4.80 2931543 183.00 182.02 187.33 200.00 181.08 182.00 100.00 -1.10% +19.27%
Stryker 280.15 +2.0 +5.61 327370 275.30 274.91 280.73 300.00 262.70 293.85 600.00 -4.72% +8.38%
Teleflex 24.34 +5.0 +1.16 2188663 23.32 23.25 24.78 100.00 23.70 24.75 100.00 -4.88% +42.01%
Tenet Healthc... 263.92 +1.9 +4.83 3099808 255.00 254.14 267.46 200.00 265.25 266.00 200.00 -1.09% +17.93%
Thermo Fisher... 104.31 +5.5 +5.47 952389 99.56 99.20 105.00 500.00 98.00 140.00 100.00 -2.51% -4.21%
United Therap... 230.58 +1.5 +3.47 10261445 228.25 226.10 231.94 100.00 230.50 231.00 200.00 +4.35% -7.44%
UnitedHealth ... 128.08 +4.2 +5.18 1114084 123.18 122.83 129.50 100.00 112.71 130.02 1700.00 +1.39% +9.88%
Universal Hea... 132.91 +1.9 +2.44 936855 130.90 130.48 134.33 100.00 131.00 138.50 100.00 -3.07% +17.30%
Varian Medica... 175.37 +4.1 +6.85 1514591 169.22 168.77 175.60 500.00 173.02 179.24 100.00 -2.43% +5.83%
Vertex Pharma 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%
VIROPHARMA IN... 211.36 -12.3 -29.68 3500787 241.04 199.31 213.87 900.00 211.00 214.90 100.00 -12.19% +12.04%
Waters 257.58 +1.5 +3.84 1437123 253.26 250.65 260.19 200.00 257.66 265.20 100.00 -0.64% +9.10%
WellCare Heal... 115.20 +2.7 +3.04 286779 113.42 112.33 115.41 100.00 0.01 199999.99 300.00 +1.15% +17.52%
West Pharmace... 122.76 +1.3 +1.56 1287620 121.32 120.76 123.68 100.00 125.21 125.71 600.00 -2.20% +18.36%