DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1'381.54
USD
-0.65
-0.05 %
25.05.2018 23:04:04
 

Chart

Kursdaten

Kurs 1'381.54 Eröffnung 1'383.16
Diff. absolut -0.65 Tages-Hoch 1'388.27
Diff. % -0.05 % Tages-Tief 1'378.09
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 24.05.2018 1'382.19 Volatilität in % 13.91
Börse außerbörslich USA Letzter Handel 25.05.2018 / 23:04
Währung USD Aktualisierungsstand 26.05.2018 / 04:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 2.05 % 1'504.5 1'302.6
1 Woche 0.14 % 1'392.5 1'375.8
1 Monat 2.23 % 1'395.3 1'316.0
3 Monate -1.40 % 1'431.7 1'302.6
6 Monate 3.44 % 1'504.5 1'302.6
1 Jahr 13.53 % 1'504.5 1'216.5
3 Jahre 17.84 % 1'504.5 972.8
  SMI 22.84
13.00
2.05
SMI
-2.44
-5.58
  SMI  
-6.64
2016 2017 2018

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 % 2017
Abbott Labora... 62.37 -0.2 -0.14 3839066 62.49 62.06 62.58 200.00 59.00 63.00 200.00 +1.07% +9.29%
Acorda Therap... 24.20 +2.8 +0.65 795375 23.75 23.65 25.05 100.00 23.50 28.00 400.00 +2.11% +12.82%
Aetna 178.54 +0.8 +1.42 953127 177.49 176.50 178.60 100.00 176.00 183.05 100.00 +0.98% -1.03%
Alexion Pharm... 117.74 +0.5 +0.60 980134 117.17 117.17 118.20 100.00 115.00 124.73 200.00 -2.75% -1.55%
Amgen 178.24 +0.2 +0.28 1811957 177.96 177.60 179.08 200.00 178.00 178.24 100.00 +1.10% +2.50%
Anthem Inc 232.39 +0.8 +1.77 795573 231.03 230.13 233.71 100.00 215.27 241.00 100.00 +0.22% +3.28%
aTyr Pharma 0.92 +2.2 +0.02 113990 0.91 0.90 0.93 500.00 0.84 1.20 2500.00 -3.16% -73.71%
Baxter Intern... 72.53 +0.2 +0.12 2537093 72.43 72.21 73.04 100.00 67.22 75.00 100.00 +2.73% +12.21%
Becton Dickin... 223.73 -0.8 -1.87 1027711 224.98 223.14 225.80 100.00 220.40 233.37 200.00 -0.57% +4.52%
Bio-Rad Labor... 287.93 -0.4 -1.13 126142 288.68 285.00 289.03 5100.00 287.65 287.94 100.00 -1.28% +20.64%
Bio-Techne Co... 148.82 -1.7 -2.65 178475 151.82 148.27 151.85 100.00 148.27 149.19 100.00 -2.71% +14.87%
Biogen Idec 286.21 +0.6 +1.80 1464209 284.29 283.85 289.61 300.00 285.50 290.00 100.00 +2.07% -10.16%
Biomarin Phar... 92.49 +4.8 +4.21 3443958 90.60 90.27 92.87 100.00 88.00 93.00 100.00 +4.06% +3.72%
Boston Scient... 30.31 -0.3 -0.09 2685722 30.37 30.24 30.48 300.00 29.45 30.95 500.00 -0.46% +22.27%
Bristol-Myers... 52.77 +0.2 +0.08 3735456 52.81 52.54 53.00 500.00 52.60 52.88 200.00 +0.11% -13.89%
Brookdalenior... 7.61 -0.3 -0.02 2123923 7.59 7.55 7.81 200.00 7.50 8.70 300.00 -0.39% -21.55%
Celgene 78.63 -1.1 -0.91 6128107 79.41 78.34 79.56 200.00 78.59 78.80 100.00 +0.33% -24.66%
Centene Co. 118.42 +1.6 +1.81 1060425 116.93 116.48 118.94 100.00 112.36 119.75 900.00 +2.63% +17.39%
Charles River... 104.13 -1.5 -1.55 227455 105.49 103.97 105.90 100.00 88.00 116.30 100.00 -1.70% -4.86%
Cigna 175.90 +0.0 +0.05 1292202 175.98 175.04 176.98 100.00 172.72 179.81 100.00 -1.22% -13.39%
Community Hea... 4.33 -1.1 -0.05 1147968 4.38 4.31 4.43 300.00 4.12 4.75 600.00 -4.63% +1.64%
Cooper Compan... 227.75 -0.8 -1.84 394326 229.54 226.94 232.11 500.00 1.01 260.00 500.00 -2.38% +4.53%
DaVita Inc 67.89 -0.3 -0.20 875526 68.09 67.77 68.57 100.00 60.00 70.00 400.00 -0.34% -6.03%
Dentsply Siro... 46.57 +0.8 +0.36 2320745 46.28 46.18 46.86 500.00 40.02 47.40 100.00 -1.96% -29.26%
Edwards Lifes... 135.95 -1.2 -1.62 1002330 137.50 135.25 137.82 100.00 129.20 148.50 100.00 0.00% +20.62%
Eli Lilly & C... 82.77 +0.1 +0.06 2338143 82.79 82.59 83.47 200.00 77.50 83.49 200.00 +0.85% -2.00%
Encompass Hea... 63.30 -0.8 -0.49 336028 63.85 63.27 63.96 100.00 57.35 64.87 200.00 +0.64% +28.11%
Endo Internat... 6.31 +0.8 +0.05 2331755 6.24 6.19 6.35 800.00 6.00 6.35 800.00 +3.44% -18.58%
Express Scrip... 77.08 +0.4 +0.28 1829926 76.67 76.59 77.47 500.00 67.00 79.00 100.00 +1.89% +3.27%
Gilead Scienc... 67.38 -0.2 -0.15 4864615 67.65 67.00 67.93 1000.00 67.22 67.50 200.00 -0.94% -5.95%
Haemonetics C... 90.66 +0.3 +0.28 207266 90.54 90.23 91.25 1300.00 45.00 90.66 4600.00 +1.97% +56.10%
HCA Holdings 103.69 +0.1 +0.09 1165250 103.50 103.42 104.09 300.00 97.00 106.26 100.00 +0.84% +18.04%
Henry Schein 70.43 -0.1 -0.08 858600 70.76 70.21 71.93 100.00 64.00 72.00 200.00 -2.10% +0.79%
Hill-Rom 90.81 +0.0 +0.01 212109 90.77 90.56 91.12 100.00 76.10 96.00 100.00 +0.26% +7.74%
HMS Co. 21.45 +1.7 +0.35 228920 21.06 21.06 21.50 200.00 21.32 21.55 100.00 +0.94% +26.55%
Hologic 38.92 +0.5 +0.20 1099563 38.74 38.56 39.16 100.00 36.50 40.76 100.00 +0.26% -8.96%
Humana 294.41 +0.2 +0.72 381528 295.24 293.77 295.97 1500.00 261.55 441.00 100.00 +0.53% +18.68%
IDEXX Laborat... 203.70 +0.7 +1.33 360286 202.42 202.42 204.01 500.00 195.00 215.95 100.00 +1.46% +30.26%
Illumina 266.22 -1.7 -4.61 679138 269.71 264.50 271.35 100.00 263.00 283.00 800.00 -1.28% +21.85%
Impax Laborat... 68.43 +2.6 +1.76 1372968 66.95 66.83 69.18 100.00 66.50 69.33 100.00 +0.88% -27.75%
Incyte Co. 14.43 +2.0 +0.28 1136051 14.15 14.01 14.57 100.00 7.50 16.20 100.00 -1.10% +1.69%
Innoviva 456.56 -0.3 -1.23 651733 459.36 452.75 461.06 300.00 450.00 462.00 100.00 -0.49% +25.11%
Intuitive Sur... 16.20 -0.9 -0.15 300344 16.25 16.05 16.35 300.00 15.20 20.45 200.00 -5.54% -3.86%
Invacare Co. 44.85 -0.8 -0.38 515095 45.03 44.22 45.16 300.00 44.76 46.31 100.00 +0.47% -10.83%
Ionis Pharmac... 121.47 +0.1 +0.12 4594795 121.55 121.13 122.80 300.00 121.35 121.65 500.00 -2.23% -13.06%
Johnson & Joh... 182.14 +3.8 +6.74 1513434 177.09 176.96 184.33 100.00 134.21 193.00 100.00 +3.37% +14.19%
Laboratory Co... 53.25 -0.2 -0.10 185172 53.35 53.15 54.25 200.00 52.60 53.30 400.00 -3.62% +6.93%
LifePoint Hea... 90.35 +1.5 +1.30 105961 89.10 89.10 90.35 200.00 82.80 90.50 200.00 -1.31% -6.42%
Magellan Heal... 99.12 +0.1 +0.14 193699 98.87 98.70 99.64 500.00 19.00 112.03 2000.00 +2.11% +16.89%
Masimo Co. 46.77 -0.0 -0.02 370723 46.97 46.66 47.33 200.00 44.00 50.39 300.00 -0.53% -12.48%
MEDNAX 86.30 -0.8 -0.69 4685474 86.99 85.77 88.26 200.00 82.40 87.00 800.00 +1.96% +6.87%
Medtronic 59.09 -0.1 -0.04 6665374 59.14 58.84 59.46 400.00 58.53 59.08 100.00 -0.08% +5.01%
Merck & Co 39.38 +0.1 +0.05 2235264 39.37 39.19 39.89 100.00 38.80 39.60 500.00 -0.71% -6.93%
Mylan 35.87 -0.2 -0.07 314578 35.88 35.58 36.09 200.00 32.84 36.41 100.00 +1.33% +4.44%
Myriad Geneti... 79.96 -0.8 -0.62 2136927 80.68 79.19 81.95 100.00 79.52 81.25 100.00 -6.26% +33.89%
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... 50.06 +0.1 +0.07 244704 49.97 49.69 50.68 1000.00 49.57 55.05 500.00 +1.87% -14.41%
Nuvasive 16.36 0.0 0.00 419596 16.39 16.29 16.78 400.00 15.03 17.05 800.00 -2.56% -13.35%
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... 21.69 -0.5 -0.11 1089167 21.77 21.50 22.23 100.00 20.84 23.13 200.00 -3.30% -39.97%
Patterson Com... 2.81 +1.4 +0.04 603240 2.77 2.77 2.84 5000.00 2.77 2.83 200.00 +1.44% +2.55%
PDL BioPharma 75.24 +0.2 +0.13 1170674 74.88 74.77 75.48 100.00 65.12 80.00 500.00 -1.27% -13.68%
Perrigo 35.68 -0.6 -0.21 14236565 35.82 35.54 35.92 500.00 35.51 35.75 2200.00 +0.11% -1.49%
Pfizer Inc 105.81 +4.9 +4.92 2772176 103.60 103.00 107.84 100.00 102.25 107.00 100.00 +3.58% +7.43%
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... 293.74 -0.3 -0.87 637628 294.12 292.50 295.57 100.00 291.02 294.00 300.00 -2.67% -21.87%
Regeneron Pha... 103.12 -0.0 -0.01 487483 103.34 102.89 103.36 100.00 90.00 103.15 100.00 +1.47% +21.76%
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... 55.79 +0.8 +0.42 386430 55.45 55.01 56.01 100.00 55.00 59.00 100.00 -1.73% +4.28%
Seattle Genet... 103.69 -0.8 -0.80 249445 104.21 103.17 105.39 500.00 103.66 103.68 1500.00 +0.22% +18.54%
Steris 173.78 -0.7 -1.26 943906 174.75 173.39 175.51 100.00 170.00 181.00 200.00 +0.56% +12.23%
Stryker 265.91 -0.3 -0.77 261288 266.68 264.56 267.53 100.00 243.00 265.87 700.00 +0.59% +6.87%
Teleflex 34.47 +2.3 +0.77 1804663 33.84 33.76 34.80 1000.00 32.07 36.00 100.00 +3.42% +127.37%
Tenet Healthc... 213.65 -1.1 -2.32 929238 215.83 212.59 216.38 100.00 201.00 220.00 100.00 -0.60% +12.52%
Thermo Fisher... 103.60 -1.1 -1.13 215811 104.82 103.57 107.24 100.00 95.00 106.00 200.00 -2.51% -29.98%
United Therap... 244.95 +0.9 +2.22 1554906 242.95 242.44 245.58 300.00 244.40 245.39 200.00 +0.13% +11.11%
UnitedHealth ... 116.69 +0.6 +0.74 565159 115.53 115.48 116.89 200.00 115.00 116.74 100.00 -0.99% +2.95%
Universal Hea... 28.76 +0.3 +0.10 637446 28.61 28.61 28.95 3000.00 28.68 28.86 10500.00 +0.77% +9.77%
Valeant Pharm... 118.54 -0.3 -0.32 481531 118.64 118.21 119.27 300.00 116.50 120.50 600.00 +0.12% +6.65%
Varian Medica... 157.50 +0.3 +0.53 653584 157.00 156.22 157.90 1000.00 156.19 158.00 200.00 +0.17% +5.10%
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... 190.65 -1.8 -3.49 469202 193.41 189.50 193.87 100.00 147.34 219.59 400.00 -1.81% -1.31%
Waters 220.08 +1.0 +2.18 288282 218.06 217.61 221.67 100.00 196.05 239.75 100.00 +1.01% +9.43%
WellCare Heal... 91.53 +0.3 +0.31 310353 91.54 90.98 92.90 400.00 91.53 91.57 100.00 +2.59% -7.24%
West Pharmace... 111.08 -0.6 -0.66 786937 111.69 110.87 112.98 100.00 104.00 112.00 100.00 -2.99% -7.95%