DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1'552.90
USD
12.11
0.79 %
18.06.2019 16:09:01
 

Chart

Kursdaten

Kurs 1'552.90 Eröffnung 1'540.79
Diff. absolut 12.11 Tages-Hoch 1'556.33
Diff. % 0.79 % Tages-Tief 1'540.79
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 1'540.79 Volatilität in % 16.49
Börse außerbörslich USA Letzter Handel 18.06.2019 / 16:09
Währung USD Aktualisierungsstand 18.06.2019 / 16:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 7.07 % 1'570.3 1'386.3
1 Woche 0.55 % 1'543.7 1'525.5
1 Monat 3.62 % 1'543.7 1'456.0
3 Monate -0.80 % 1'567.2 1'424.9
6 Monate 6.53 % 1'570.3 1'341.2
1 Jahr 7.65 % 1'611.3 1'341.2
3 Jahre 39.93 % 1'611.3 1'046.9
22.84
13.00
6.25
SMI 7.07
16.87
  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... 82.25 +0.2 +0.20 875746 82.45 81.92 82.63 300.00 82.24 82.26 600.00 +0.96% +13.44%
Acorda Therap... 7.97 +3.8 +0.29 77257 7.69 7.65 8.04 400.00 7.95 7.97 500.00 +0.79% -50.71%
Aetna 123.58 +2.9 +3.44 200177 122.85 121.97 124.35 100.00 123.49 123.60 200.00 +3.20% +23.40%
Alexion Pharm... 181.28 +1.6 +2.90 557717 179.27 179.12 182.82 100.00 181.24 181.33 400.00 +1.60% -8.36%
Amgen 288.72 +0.4 +1.27 251921 288.37 286.50 289.93 300.00 288.57 288.73 100.00 +1.88% +9.45%
Anthem Inc 0.34 -0.9 -0.00 79000 0.34 0.34 0.35 500.00 0.34 0.34 6000.00 -11.23% -29.98%
aTyr Pharma 30.52 +3.4 +1.01 94203 29.77 29.42 30.54 100.00 30.51 30.53 200.00 +2.64% +16.87%
Bausch Health... 79.88 +1.3 +1.02 570681 79.61 79.13 80.35 300.00 79.83 79.87 400.00 +0.87% +19.80%
Baxter Intern... 236.08 +0.8 +1.89 116974 235.22 235.22 237.27 100.00 235.93 236.21 200.00 -2.51% +3.94%
Becton Dickin... 304.10 +0.6 +1.89 4424 304.30 303.00 304.79 100.00 303.24 304.11 200.00 +3.63% +30.14%
Bio-Rad Labor... 209.00 +0.9 +1.76 22756 208.85 206.85 209.99 100.00 208.61 209.62 100.00 -2.31% +43.19%
Bio-Techne Co... 235.27 +1.5 +3.49 279359 233.95 233.00 237.75 100.00 235.15 235.44 100.00 +1.48% -22.98%
Biogen Idec 85.87 +2.0 +1.70 135705 85.00 84.37 86.63 100.00 85.82 85.90 200.00 +3.77% -1.15%
Biomarin Phar... 41.35 +1.6 +0.67 839556 41.04 40.91 41.40 700.00 41.35 41.36 600.00 -1.86% +15.11%
Boston Scient... 48.29 +0.2 +0.08 1542494 48.28 48.25 48.68 2200.00 48.29 48.30 1100.00 +4.78% -7.25%
Bristol-Myers... 6.55 -0.6 -0.04 118753 6.65 6.51 6.65 400.00 6.54 6.55 1900.00 +0.76% -1.64%
Brookdalenior... 97.40 +0.1 +0.10 740249 97.38 97.33 97.89 500.00 97.37 97.39 200.00 +2.11% +51.82%
Celgene 55.23 +0.4 +0.22 957072 55.12 54.75 55.56 600.00 55.22 55.24 300.00 +0.07% -4.58%
Centene Co. 132.85 +1.6 +2.07 29985 131.97 131.97 134.25 200.00 132.65 133.02 100.00 +0.15% +15.55%
Charles River... 160.21 +0.7 +1.10 170530 160.00 158.70 160.90 500.00 160.08 160.24 300.00 +1.64% -16.22%
Cigna 2.69 -0.2 -0.01 195509 2.73 2.67 2.77 1300.00 2.69 2.70 600.00 -3.57% -4.26%
Community Hea... 327.68 +1.0 +3.19 22012 327.87 325.73 328.62 200.00 327.46 328.07 100.00 +0.58% +27.50%
Cooper Compan... 49.87 +1.3 +0.62 110263 49.68 49.13 50.13 100.00 49.86 49.93 300.00 +2.63% -4.29%
DaVita Inc 56.87 +0.4 +0.21 70292 56.86 56.60 57.02 200.00 56.84 56.89 200.00 -0.77% +52.27%
Dentsply Siro... 188.19 +1.9 +3.44 89515 185.67 185.33 188.48 200.00 187.96 188.20 100.00 -0.26% +20.62%
Edwards Lifes... 113.94 +0.5 +0.54 353909 113.65 113.22 114.09 200.00 113.93 113.97 100.00 -0.47% -2.00%
Eli Lilly & C... 61.14 +0.7 +0.42 39726 61.02 60.30 61.64 100.00 61.04 61.15 100.00 +0.26% -1.59%
Encompass Hea... 4.01 +2.7 +0.10 1654292 3.93 3.86 4.06 4000.00 4.01 4.02 4300.00 -17.34% -46.44%
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... 67.99 +1.3 +0.89 1132830 67.65 67.38 68.39 100.00 67.97 67.98 200.00 +1.48% +7.27%
Gilead Scienc... 115.32 +1.8 +2.02 67358 114.26 113.55 115.74 400.00 115.08 115.32 200.00 +5.44% +13.24%
Haemonetics C... 128.51 +0.3 +0.34 100115 128.49 127.66 129.40 200.00 128.43 128.60 200.00 -1.61% +2.99%
HCA Holdings 72.53 +1.6 +1.11 115444 72.07 71.45 72.81 300.00 72.47 72.56 100.00 +0.96% +14.06%
Henry Schein 105.69 +0.6 +0.61 15030 105.57 105.20 105.97 100.00 105.41 105.83 200.00 +0.71% +18.67%
Hill-Rom 30.84 +1.2 +0.38 18197 30.67 30.39 31.00 100.00 30.76 30.85 100.00 +0.86% +8.28%
HMS Co. 48.14 +0.7 +0.35 48160 48.03 47.79 48.30 100.00 48.10 48.14 200.00 -0.54% +16.28%
Hologic 257.08 +0.9 +2.31 156867 256.10 254.55 259.00 200.00 256.84 257.31 100.00 +2.04% -11.07%
Humana 269.19 +0.4 +0.94 46829 271.45 268.03 271.45 100.00 268.92 269.36 200.00 -0.08% +44.20%
IDEXX Laborat... 353.10 +0.6 +1.99 183055 353.72 350.35 354.10 200.00 352.87 353.11 100.00 +4.15% +17.06%
Illumina 83.58 +2.1 +1.75 315975 82.82 82.00 84.21 100.00 83.51 83.66 200.00 +6.56% +28.70%
Incyte Co. 14.49 +1.8 +0.26 39185 14.25 14.16 14.62 200.00 14.48 14.52 200.00 +0.92% -18.45%
Innoviva 514.69 +1.5 +7.54 128788 510.00 507.56 516.90 200.00 514.44 515.40 100.00 -0.50% +5.89%
Intuitive Sur... 5.68 +0.5 +0.03 35121 5.72 5.61 5.72 100.00 5.66 5.69 300.00 +8.03% +31.40%
Invacare Co. 64.94 +0.3 +0.21 115856 65.00 64.12 65.22 100.00 64.92 64.96 200.00 +1.30% +19.74%
Ionis Pharmac... 140.28 +0.6 +0.84 798158 140.56 139.79 140.56 300.00 140.27 140.29 300.00 +0.30% +8.05%
Johnson & Joh... 167.90 +1.1 +1.77 67220 167.61 166.18 168.47 200.00 167.89 168.13 200.00 -0.78% +31.47%
Laboratory Co... 66.69 +1.0 +0.65 21578 66.55 65.75 66.86 100.00 66.70 66.84 100.00 +1.02% +16.08%
Magellan Heal... 144.28 +1.7 +2.42 19802 142.76 142.67 144.48 100.00 144.03 144.54 100.00 -0.15% +32.12%
Masimo Co. 26.43 +2.5 +0.65 59994 25.95 25.62 26.68 200.00 26.43 26.49 300.00 -3.41% -21.88%
MEDNAX 97.61 +0.3 +0.29 386117 97.82 97.45 98.08 100.00 97.60 97.62 200.00 -0.44% +6.99%
Medtronic 83.67 +0.4 +0.37 1186601 83.23 83.23 83.83 400.00 83.67 83.68 400.00 +0.99% +9.02%
Merck & Co 17.76 +2.8 +0.49 850036 17.50 17.27 17.96 100.00 17.76 17.77 900.00 -1.71% -36.97%
Mylan 24.59 -0.7 -0.17 114140 24.94 24.52 25.51 100.00 24.53 24.60 100.00 +2.57% -14.83%
Myriad Geneti... 34.99 +3.8 +1.29 159239 33.80 33.80 35.25 200.00 34.97 35.05 100.00 +1.72% +2.53%
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... 58.18 +1.1 +0.64 43530 57.79 57.58 58.55 100.00 58.18 58.32 300.00 -2.84% +16.10%
Nuvasive 2.94 +2.1 +0.06 64615 2.88 2.87 2.97 400.00 2.93 2.94 700.00 +1.05% -54.50%
Owens & Minor 22.91 +1.5 +0.34 31818 22.66 22.50 22.99 200.00 22.91 22.93 100.00 +2.22% +14.80%
Patterson Com... 3.00 +0.3 +0.01 98950 2.99 2.96 3.03 1000.00 3.00 3.01 3700.00 +1.70% +3.10%
PDL BioPharma 44.47 +1.6 +0.71 130388 44.06 43.84 44.65 100.00 44.44 44.50 300.00 -0.14% +12.90%
Perrigo 43.05 +0.4 +0.17 3084872 42.82 42.82 43.07 1900.00 43.04 43.05 1700.00 -0.44% -1.76%
Pfizer Inc 101.76 -0.2 -0.18 184858 102.50 100.89 102.50 100.00 101.76 101.84 100.00 +2.28% +22.42%
Quest Diagnos... 315.99 +1.6 +5.01 173967 311.10 307.66 317.84 400.00 315.99 316.44 100.00 +2.21% -16.74%
Regeneron Pha... 119.20 +0.6 +0.70 59463 119.50 119.14 119.79 200.00 119.15 119.26 100.00 +0.14% +4.07%
ResMed 72.10 +0.7 +0.49 90569 72.44 71.67 73.38 200.00 72.01 72.27 100.00 +5.36% +26.39%
Seattle Genet... 143.38 +0.5 +0.73 21859 143.47 143.04 143.90 100.00 143.38 143.63 100.00 +1.24% +33.50%
Steris 196.90 +0.3 +0.51 120489 197.05 196.30 197.26 100.00 196.69 196.94 100.00 +0.14% +25.29%
Stryker 326.70 +0.4 +1.17 17981 327.87 325.48 327.87 100.00 326.06 327.00 200.00 +4.69% +25.94%
Teleflex 21.45 +1.2 +0.26 94733 21.29 21.18 21.98 100.00 21.43 21.47 100.00 -1.35% +23.63%
Tenet Healthc... 289.04 +1.1 +3.10 188700 287.94 286.01 289.69 100.00 288.96 289.14 100.00 +0.76% +27.77%
Thermo Fisher... 80.93 +3.0 +2.35 74464 79.09 78.47 81.10 200.00 80.83 80.98 100.00 -5.13% -27.84%
United Therap... 247.34 +0.6 +1.36 469521 247.50 245.24 249.34 100.00 247.33 247.52 300.00 -0.87% -1.26%
UnitedHealth ... 124.18 +0.6 +0.76 67720 123.78 122.71 125.13 100.00 124.10 124.30 200.00 -0.13% +5.89%
Universal Hea... 133.12 +1.2 +1.63 100960 132.25 131.61 133.43 100.00 133.00 133.24 100.00 +0.13% +16.04%
Varian Medica... 177.82 +2.3 +4.04 199181 175.97 174.80 177.87 100.00 177.66 177.83 100.00 +0.54% +4.87%
Vertex Pharma 204.80 +0.1 +0.30 69070 205.82 204.21 206.16 300.00 204.69 204.92 200.00 -2.84% +8.40%
Waters 295.23 +0.8 +2.32 106108 293.16 292.51 296.66 100.00 294.37 294.90 100.00 +0.69% +24.07%
WellCare Heal... 121.85 +1.0 +1.19 17162 121.28 120.74 121.96 200.00 121.61 122.01 100.00 +0.58% +23.08%
West Pharmace... 118.53 +0.7 +0.80 131652 118.69 117.88 118.97 100.00 118.47 118.60 400.00 -3.27% +13.51%