DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1'557.45
USD
22.67
1.48 %
15.02.2019 23:41:44
 

Chart

Kursdaten

Kurs 1'557.45 Eröffnung 1'534.78
Diff. absolut 22.67 Tages-Hoch 1'557.96
Diff. % 1.48 % Tages-Tief 1'534.78
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 14.02.2019 1'534.78 Volatilität in % 17.09
Börse außerbörslich USA Letzter Handel 15.02.2019 / 23:41
Währung USD Aktualisierungsstand 17.02.2019 / 05:02

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 8.23 % 1'558.0 1'386.3
1 Woche 3.31 % 1'558.0 1'502.8
1 Monat 5.13 % 1'558.0 1'467.4
3 Monate 2.68 % 1'596.9 1'341.2
6 Monate 3.46 % 1'611.3 1'341.2
1 Jahr 11.62 % 1'611.3 1'302.6
3 Jahre 56.00 % 1'611.3 998.4
22.84
13.00
6.25
SMI 8.23
9.64
  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... 75.25 +1.7 +1.28 8083239 74.56 74.33 75.40 100.00 74.95 82.25 200.00 +2.62% +4.04%
Acorda Therap... 14.30 -8.1 -1.26 2579106 15.40 13.95 16.04 1000.00 14.30 14.35 7600.00 -5.24% -8.22%
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... 129.42 +2.8 +3.49 1299915 125.44 125.44 129.49 100.00 127.98 131.25 100.00 +7.72% +32.93%
Amgen 188.34 +0.9 +1.66 3314607 188.06 185.99 189.10 500.00 187.80 188.31 600.00 +1.26% -3.25%
Anthem Inc 311.58 +1.1 +3.41 1153557 310.87 308.78 311.84 100.00 291.00 314.00 100.00 +2.41% +18.64%
aTyr Pharma 0.50 -2.0 -0.01 91133 0.50 0.50 0.52 5000.00 0.38 0.55 1300.00 -0.85% +0.89%
Bausch Health... 33.67 -0.6 -0.20 962262 34.14 33.46 34.52 700.00 33.60 33.95 7000.00 +3.66% +33.35%
Baxter Intern... 73.43 +1.4 +0.99 2372310 73.01 72.91 73.52 200.00 61.00 75.00 100.00 +2.70% +11.56%
Becton Dickin... 248.34 +1.6 +3.83 1477561 246.91 245.00 248.39 100.00 231.29 270.00 100.00 +2.53% +10.22%
Bio-Rad Labor... 270.34 +3.4 +8.92 268873 262.99 262.38 270.49 100.00 228.00 300.00 200.00 +8.64% +16.42%
Bio-Techne Co... 191.63 +1.6 +3.08 153874 189.40 188.84 191.77 100.00 142.00 191.94 100.00 +4.30% +32.41%
Biogen Idec 332.87 +2.5 +8.16 1435708 328.08 324.71 333.28 200.00 315.00 332.87 100.00 +5.63% +10.62%
Biomarin Phar... 93.99 +0.6 +0.52 1096172 94.18 93.22 94.60 100.00 92.40 96.00 200.00 -0.31% +10.38%
Boston Scient... 40.01 +0.2 +0.09 10376243 40.28 39.70 40.32 100.00 39.61 40.64 200.00 +2.09% +13.21%
Bristol-Myers... 51.67 +1.7 +0.84 15449625 51.33 50.92 51.87 100.00 51.64 51.76 100.00 +2.89% -0.60%
Brookdalenior... 7.04 +1.6 +0.11 2896763 6.99 6.80 7.04 1200.00 6.75 7.17 2500.00 -9.86% +5.07%
Celgene 90.69 +0.0 +0.01 8134592 91.06 89.49 91.50 200.00 90.55 90.85 200.00 +3.16% +41.50%
Centene Co. 64.97 +1.6 +1.01 1692851 64.64 64.47 65.25 100.00 61.57 65.50 100.00 +3.29% +12.70%
Charles River... 140.86 +0.8 +1.16 578211 140.74 138.75 140.92 100.00 105.00 142.00 100.00 +12.30% +24.46%
Cigna 197.87 +2.9 +5.65 2842723 193.88 193.01 198.13 100.00 193.00 198.00 300.00 +9.10% +4.19%
Community Hea... 3.95 +2.3 +0.09 922853 3.89 3.89 4.03 4000.00 3.65 4.17 500.00 +6.76% +40.07%
Cooper Compan... 279.07 +1.1 +3.06 724599 278.63 274.77 280.19 100.00 279.00 279.56 100.00 +1.09% +9.65%
DaVita Inc 59.10 +1.7 +1.01 2465061 58.45 58.02 59.56 100.00 55.60 59.59 200.00 +5.29% +14.85%
Dentsply Siro... 43.58 -0.2 -0.10 1836044 43.92 43.55 43.92 200.00 34.41 43.60 100.00 +2.25% +17.12%
Edwards Lifes... 177.78 +0.9 +1.66 857379 177.92 176.30 178.62 100.00 173.35 194.04 100.00 +3.40% +16.07%
Eli Lilly & C... 122.48 +1.4 +1.73 10366435 121.18 120.40 122.48 700.00 121.40 121.83 100.00 +2.41% +5.84%
Encompass Hea... 67.19 +1.5 +0.98 441959 66.75 66.19 67.62 500.00 67.17 83.00 200.00 +3.21% +8.90%
Endo Internat... 10.57 +0.5 +0.05 1247641 10.60 10.47 10.64 200.00 10.20 11.93 100.00 +4.34% +44.79%
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... 67.59 +1.8 +1.22 6214220 66.71 66.50 67.69 300.00 67.51 67.65 400.00 +0.18% +8.06%
Haemonetics C... 88.00 +2.1 +1.83 657340 86.52 86.32 88.03 700.00 45.01 90.00 100.00 +5.71% -12.04%
HCA Holdings 144.26 +1.4 +2.04 1176633 143.23 142.62 144.30 100.00 133.88 148.00 100.00 +3.39% +15.92%
Henry Schein 62.39 +0.0 +0.02 2440314 63.19 62.12 63.19 1500.00 59.00 62.62 400.00 +5.48% -20.54%
Hill-Rom 104.61 +1.0 +1.04 554155 104.10 103.68 104.84 100.00 42.00 104.69 2400.00 +1.95% +18.14%
HMS Co. 32.21 +3.0 +0.94 448839 31.42 31.36 32.23 200.00 29.50 32.37 500.00 +5.16% +14.50%
Hologic 46.29 +2.3 +1.06 2001084 45.53 45.14 46.32 200.00 42.92 46.57 100.00 +6.15% +12.63%
Humana 310.30 +2.9 +8.74 1278446 304.73 303.22 311.21 100.00 286.74 329.70 100.00 +3.82% +8.31%
IDEXX Laborat... 210.26 +1.6 +3.32 438775 208.58 207.00 210.32 1200.00 205.00 246.00 100.00 +1.21% +13.03%
Illumina 299.82 +2.5 +7.35 773565 296.56 294.02 299.82 400.00 295.00 300.00 100.00 +5.53% -0.04%
Incyte Co. 84.15 +0.9 +0.73 1904402 82.05 82.05 84.25 100.00 75.00 84.99 100.00 +4.06% +32.33%
Innoviva 14.82 +0.6 +0.09 1228854 14.81 14.65 14.94 200.00 14.01 14.82 700.00 -3.70% -15.07%
Intuitive Sur... 548.50 +2.3 +12.42 681576 540.93 538.66 548.61 100.00 532.00 550.00 400.00 +6.08% +14.53%
Invacare Co. 9.65 +12.1 +1.04 4896287 8.46 8.42 9.72 300.00 9.65 9.89 300.00 +91.09% +124.42%
Ionis Pharmac... 58.98 +0.2 +0.11 617134 59.05 58.20 59.05 300.00 58.77 59.34 100.00 +0.43% +9.10%
Johnson & Joh... 136.38 +1.5 +2.07 6665038 135.19 135.01 136.41 100.00 136.44 136.53 500.00 +3.01% +5.68%
Laboratory Co... 150.17 +2.3 +3.41 1663437 147.79 147.37 150.65 100.00 140.00 151.50 200.00 +3.69% +18.84%
Magellan Heal... 64.82 +2.1 +1.32 138405 63.84 63.84 65.11 100.00 52.88 67.60 200.00 +4.16% +13.94%
Masimo Co. 129.62 +0.6 +0.81 368453 129.48 128.60 129.62 100.00 125.00 150.00 100.00 +1.83% +20.72%
MEDNAX 36.72 +2.6 +0.92 1049158 36.09 35.92 36.97 100.00 24.00 36.74 5500.00 +4.65% +11.27%
Medtronic 92.27 +1.1 +1.04 5622496 91.95 91.53 92.34 100.00 91.80 92.40 200.00 +3.66% +1.44%
Merck & Co 79.81 +1.1 +0.87 10387517 79.66 79.27 80.13 100.00 79.00 80.20 500.00 +2.95% +4.45%
Mylan 31.84 +1.0 +0.32 2943977 31.91 31.59 31.91 100.00 30.16 32.23 1000.00 +4.50% +16.20%
Myriad Geneti... 31.46 +1.8 +0.55 1243754 31.11 30.50 31.65 100.00 29.50 32.75 1000.00 +7.04% +8.22%
Nektar Therap... 41.69 -2.2 -0.93 2894375 43.15 40.04 43.30 500.00 42.25 42.48 400.00 -7.13% +26.83%
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 58.59 +0.2 +0.09 974880 58.82 58.27 59.73 1000.00 58.60 59.00 100.00 +18.24% +18.22%
Owens & Minor 7.70 +2.0 +0.15 1144325 7.57 7.49 7.82 100.00 7.25 8.25 100.00 +5.19% +21.64%
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... 23.13 0.0 0.00 770444 23.19 23.04 23.30 300.00 22.75 24.75 200.00 +4.80% +17.65%
PDL BioPharma 3.33 +3.1 +0.10 1079704 3.23 3.22 3.37 1000.00 3.18 3.35 2600.00 +3.42% +14.83%
Perrigo 48.95 +0.7 +0.35 1054954 49.13 48.56 49.34 300.00 40.69 64.00 100.00 +2.77% +26.32%
Pfizer Inc 42.40 +1.0 +0.43 18186859 42.38 42.08 42.51 4900.00 42.40 42.50 1000.00 +0.40% -2.86%
Quest Diagnos... 87.81 +2.7 +2.31 2099766 86.04 85.21 88.05 100.00 79.00 88.30 100.00 -1.44% +5.45%
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... 423.97 +2.2 +9.00 700044 417.97 415.72 424.39 900.00 412.77 424.80 100.00 +4.21% +13.51%
ResMed 100.45 +1.0 +1.01 853575 100.00 99.56 100.49 200.00 100.00 100.45 100.00 +3.76% -11.79%
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... 71.48 +4.2 +2.91 848926 69.25 68.67 71.66 200.00 65.00 73.82 100.00 +9.94% +26.16%
Steris 122.28 +1.0 +1.24 311894 121.82 121.33 122.41 300.00 122.27 122.35 1000.00 +3.11% +14.44%
Stryker 186.83 +0.7 +1.29 1802792 187.40 186.33 187.69 100.00 183.30 200.00 1000.00 +2.28% +19.19%
Teleflex 285.89 +1.6 +4.37 256631 283.60 281.30 286.30 2100.00 285.77 288.00 200.00 +4.29% +10.60%
Tenet Healthc... 24.47 +2.6 +0.63 775776 24.04 23.77 24.50 1000.00 23.91 25.00 100.00 +7.61% +42.77%
Thermo Fisher... 252.49 +2.6 +6.35 1718195 248.81 247.68 252.51 100.00 215.16 325.00 100.00 +3.69% +12.82%
United Therap... 119.63 +0.9 +1.09 227148 119.05 118.34 119.65 100.00 118.98 136.35 100.00 +2.70% +9.85%
UnitedHealth ... 271.13 +2.2 +5.80 3673690 267.70 266.62 271.13 200.00 270.60 271.50 300.00 +3.52% +8.84%
Universal Hea... 135.53 +1.3 +1.80 651285 134.84 134.35 135.90 100.00 103.00 135.56 1300.00 +3.07% +16.27%
Varian Medica... 132.74 +0.7 +0.97 619306 132.65 132.10 133.13 500.00 118.00 180.00 300.00 +1.05% +17.15%
Vertex Pharma 188.07 +1.3 +2.35 1408240 185.67 185.67 188.56 200.00 183.00 190.00 200.00 +3.71% +13.49%
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 234.69 +1.4 +3.19 592233 233.44 231.49 234.84 5000.00 1.01 235.29 100.00 +1.60% +24.40%
WellCare Heal... 279.15 +2.0 +5.46 451501 276.35 275.56 281.04 100.00 225.00 280.60 100.00 +0.63% +18.24%
West Pharmace... 101.91 +1.0 +1.01 1215663 100.97 100.93 102.84 100.00 94.00 101.91 1700.00 -0.76% +3.96%
Zimmer Biomet 123.65 +0.9 +1.16 1212543 123.80 122.42 124.23 100.00 84.76 125.00 200.00 +2.55% +19.22%