DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1'455.11
USD
-2.64
-0.18 %
20.07.2018 23:16:09
 

Chart

Kursdaten

Kurs 1'455.11 Eröffnung 1'457.75
Diff. absolut -2.64 Tages-Hoch 1'457.75
Diff. % -0.18 % Tages-Tief 1'453.06
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 19.07.2018 1'457.75 Volatilität in % 14.08
Börse außerbörslich USA Letzter Handel 20.07.2018 / 23:16
Währung USD Aktualisierungsstand 21.07.2018 / 09:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 7.62 % 1'504.5 1'302.6
1 Woche -0.35 % 1'467.6 1'451.4
1 Monat 2.53 % 1'467.6 1'376.6
3 Monate 6.73 % 1'467.6 1'316.0
6 Monate 0.84 % 1'504.5 1'302.6
1 Jahr 11.87 % 1'504.5 1'261.6
3 Jahre 20.04 % 1'504.5 972.8
  SMI 22.84
13.00
7.62
SMI
-2.44
-5.58
  SMI  
-4.16
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... 63.32 -0.7 -0.46 5813660 63.61 63.28 64.04 100.00 61.96 65.00 400.00 +0.41% +10.95%
Acorda Therap... 28.75 -1.4 -0.40 263702 29.20 28.55 29.25 500.00 24.00 30.90 300.00 -3.52% +34.03%
Aetna 187.22 -1.5 -2.82 6394230 189.49 187.22 189.71 100.00 187.03 194.00 100.00 -2.43% +3.79%
Alexion Pharm... 135.16 +0.1 +0.07 1425193 134.93 134.01 135.78 300.00 118.54 140.00 500.00 -0.52% +13.02%
Amgen 190.49 -0.7 -1.27 2320837 191.48 189.49 191.48 600.00 190.32 191.10 200.00 -2.77% +9.54%
Anthem Inc 248.52 -0.0 -0.12 864192 246.16 246.01 249.29 100.00 228.00 252.41 100.00 -0.79% +10.45%
aTyr Pharma 0.88 -0.0 -0.00 276040 0.88 0.86 0.90 7000.00 0.84 0.90 1200.00 -6.40% -74.86%
Bausch Health... 29.64 -1.5 -0.45 418909 29.78 29.55 29.90 300.00 29.63 29.69 500.00 -3.77% +13.13%
Baxter Intern... 75.00 +0.3 +0.26 4221020 74.72 74.59 75.60 200.00 73.75 75.00 500.00 +0.29% +16.03%
Becton Dickin... 247.03 +0.0 +0.05 714820 246.01 246.01 248.35 100.00 216.22 250.00 100.00 -0.03% +15.40%
Bio-Rad Labor... 305.44 -0.3 -0.95 49236 306.84 305.00 307.48 300.00 289.00 305.36 200.00 +0.49% +27.98%
Bio-Techne Co... 156.42 +1.6 +2.53 223953 154.33 153.75 157.30 500.00 156.00 163.00 100.00 +2.16% +20.74%
Biogen Idec 358.71 +0.2 +0.60 1684530 358.35 356.53 360.50 100.00 358.00 359.90 100.00 +2.94% +12.60%
Biomarin Phar... 101.90 -0.9 -0.97 1041230 103.01 101.33 103.06 100.00 101.90 120.00 200.00 -1.65% +14.28%
Boston Scient... 33.77 +0.1 +0.05 5196792 33.57 33.54 33.99 100.00 33.41 33.96 100.00 +1.26% +36.22%
Bristol-Myers... 56.71 +0.3 +0.17 4779148 56.69 56.42 56.88 100.00 56.00 57.17 100.00 -0.26% -7.46%
Brookdalenior... 9.34 0.0 0.00 894199 9.28 9.22 9.37 100.00 6.00 10.00 100.00 -1.58% -3.71%
Celgene 85.10 -0.3 -0.24 4819594 85.04 84.53 85.75 300.00 85.02 85.38 300.00 -0.69% -18.46%
Centene Co. 135.45 +0.1 +0.20 911572 134.71 134.61 136.11 400.00 134.42 140.50 100.00 +0.68% +34.27%
Charles River... 124.27 +1.8 +2.15 333648 122.32 122.13 124.35 100.00 120.58 125.00 500.00 +5.93% +13.54%
Cigna 178.09 +1.2 +2.19 3197045 174.49 174.30 179.47 100.00 164.40 179.48 200.00 +2.89% -12.31%
Community Hea... 2.71 -2.2 -0.06 2310002 2.79 2.69 2.79 1500.00 2.88 2.95 1600.00 -5.24% -36.38%
Cooper Compan... 248.58 +0.2 +0.62 483714 246.71 246.71 251.67 100.00 190.04 260.00 500.00 +0.59% +14.09%
DaVita Inc 69.98 -0.8 -0.59 951845 70.19 69.83 70.82 100.00 60.15 75.00 300.00 -2.49% -3.14%
Dentsply Siro... 45.03 -0.7 -0.31 1840441 45.46 44.77 45.51 100.00 43.00 45.00 200.00 -0.71% -31.60%
Edwards Lifes... 152.62 +1.6 +2.34 1550888 150.00 150.00 153.34 500.00 150.00 152.61 700.00 +3.03% +35.41%
Eli Lilly & C... 88.47 -1.1 -0.96 3830970 88.97 88.26 89.37 400.00 88.50 88.96 100.00 -1.38% +4.75%
Encompass Hea... 69.87 -0.5 -0.38 419691 70.19 69.70 70.30 100.00 49.75 75.00 200.00 +0.82% +41.41%
Endo Internat... 11.15 -0.6 -0.07 2144215 11.26 11.09 11.34 1000.00 11.10 11.30 100.00 +0.27% +43.87%
Express Scrip... 77.56 +1.1 +0.83 4688839 76.11 75.91 77.81 200.00 77.00 78.00 100.00 -4.81% +3.91%
Gilead Scienc... 77.37 +0.4 +0.32 5804302 76.36 76.36 77.70 100.00 77.25 77.45 100.00 -0.01% +8.00%
Haemonetics C... 98.65 -0.2 -0.19 485897 98.88 98.23 99.25 100.00 90.00 98.65 1300.00 +4.34% +69.85%
HCA Holdings 108.00 +0.3 +0.30 1218444 107.99 107.04 108.31 100.00 97.24 110.00 400.00 +1.36% +22.95%
Henry Schein 75.31 +0.7 +0.53 721119 74.75 74.10 75.35 100.00 55.00 77.95 400.00 +0.60% +7.77%
Hill-Rom 94.60 +0.8 +0.77 425877 93.67 93.53 94.90 100.00 80.15 96.00 400.00 +3.65% +12.23%
HMS Co. 24.25 -0.9 -0.21 364581 24.41 24.22 24.66 400.00 24.24 24.34 200.00 +0.17% +43.07%
Hologic 41.12 -0.5 -0.20 1276132 41.30 40.89 41.37 100.00 38.98 42.50 200.00 -2.12% -3.81%
Humana 317.81 -0.2 -0.59 458708 316.85 316.75 319.25 100.00 301.20 357.57 100.00 +0.22% +28.11%
IDEXX Laborat... 248.14 +2.2 +5.32 562585 243.18 242.27 248.65 200.00 216.15 300.00 100.00 +4.19% +58.68%
Illumina 311.15 +0.7 +2.05 844928 309.10 308.65 312.55 100.00 300.00 312.87 100.00 +1.36% +42.41%
Incyte Co. 69.20 -1.3 -0.91 1040679 70.11 69.02 70.11 100.00 68.99 71.56 200.00 -1.41% -26.93%
Innoviva 14.19 -0.6 -0.09 584956 14.22 14.16 14.39 100.00 7.50 14.97 1000.00 -4.83% 0.00%
Intuitive Sur... 516.78 -0.9 -4.51 2254441 536.15 516.35 538.98 900.00 517.00 518.97 100.00 -1.44% +41.61%
Invacare Co. 17.60 -2.5 -0.45 313982 18.00 17.43 18.20 1000.00 11.20 45.00 500.00 +1.73% +4.45%
Ionis Pharmac... 46.50 +1.4 +0.66 928913 45.88 45.87 46.74 1300.00 44.50 46.59 1200.00 +2.79% -7.55%
Johnson & Joh... 125.85 -0.1 -0.09 5862442 125.30 125.12 126.14 800.00 125.66 126.70 100.00 -0.06% -9.93%
Laboratory Co... 186.94 -0.0 -0.05 475897 185.76 185.76 188.31 100.00 170.00 190.00 100.00 -0.14% +17.20%
LifePoint Hea... 47.90 -1.4 -0.70 588590 48.55 47.85 48.70 200.00 67.20 67.75 100.00 -1.24% -3.82%
Magellan Heal... 91.90 -3.7 -3.55 683107 95.80 91.45 96.70 200.00 84.00 92.05 100.00 -7.27% -4.82%
Masimo Co. 102.34 +0.5 +0.48 421103 102.05 102.05 103.10 100.00 92.83 103.49 100.00 +2.86% +20.68%
MEDNAX 43.45 -0.8 -0.33 255229 43.76 43.34 43.87 200.00 40.00 54.84 200.00 -2.01% -18.69%
Medtronic 88.02 -0.5 -0.40 4322124 87.78 87.71 88.55 100.00 82.59 89.89 2000.00 -0.38% +9.00%
Merck & Co 62.52 +0.0 +0.01 6877574 62.06 62.01 62.54 300.00 62.21 62.52 200.00 -0.59% +11.11%
Mylan 35.53 -0.3 -0.11 3172150 35.61 35.40 36.02 1000.00 35.54 36.00 200.00 -2.87% -16.02%
Myriad Geneti... 43.71 -0.1 -0.04 835077 43.80 43.22 43.90 100.00 40.10 43.89 100.00 +2.39% +27.27%
Nektar Therap... 48.73 -0.7 -0.35 2478296 48.97 47.99 49.21 1000.00 48.00 48.72 100.00 +1.97% -18.40%
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 53.61 -0.7 -0.37 383974 53.97 53.49 54.64 100.00 49.00 56.95 100.00 -0.52% -8.34%
Owens & Minor 17.45 -0.2 -0.03 535924 17.47 17.26 17.64 100.00 17.00 18.61 800.00 +0.75% -7.57%
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... 23.64 +2.9 +0.66 3707509 23.05 22.91 23.75 500.00 22.90 24.00 100.00 +3.14% -34.57%
PDL BioPharma 2.54 -0.4 -0.01 666744 2.55 2.50 2.56 600.00 2.49 2.58 6000.00 -1.93% -7.30%
Perrigo 75.97 +0.2 +0.14 721494 75.54 75.18 76.19 100.00 53.44 80.18 200.00 +0.09% -12.84%
Pfizer Inc 37.33 -0.1 -0.03 14793271 37.19 37.12 37.33 100.00 37.20 37.44 300.00 -0.53% +3.06%
Quest Diagnos... 114.46 -0.5 -0.53 699076 114.44 114.41 115.47 200.00 79.32 117.00 100.00 -0.43% +16.21%
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... 367.11 -0.2 -0.63 990227 367.04 363.69 368.80 100.00 362.69 369.00 700.00 -0.14% -2.35%
ResMed 109.33 +0.5 +0.52 613101 109.01 108.98 109.97 100.00 90.00 109.33 8300.00 +0.19% +29.09%
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... 70.26 -0.4 -0.26 1021553 70.60 69.87 71.31 100.00 58.98 80.00 100.00 -0.27% +31.33%
Steris 111.96 +0.6 +0.65 232650 111.28 111.00 112.08 1300.00 111.93 111.94 2000.00 +1.43% +28.00%
Stryker 174.30 +0.8 +1.44 889880 172.91 172.42 175.24 100.00 166.00 179.60 100.00 0.00% +12.57%
Teleflex 275.48 -0.7 -1.92 126461 277.86 275.17 278.50 1000.00 275.36 275.59 100.00 -0.07% +10.71%
Tenet Healthc... 35.11 -1.6 -0.56 887494 35.64 34.88 35.98 300.00 35.40 36.75 400.00 +2.54% +131.60%
Thermo Fisher... 216.85 +0.4 +0.77 2455615 215.90 213.72 217.34 100.00 216.00 218.00 2000.00 +2.68% +14.20%
United Therap... 125.03 +0.8 +0.94 380784 123.46 121.82 126.64 100.00 95.00 152.55 100.00 +0.23% -15.49%
UnitedHealth ... 252.70 -0.1 -0.23 2014299 251.50 251.17 253.55 100.00 252.32 254.98 100.00 -2.32% +14.62%
Universal Hea... 112.67 -0.1 -0.10 435284 112.42 111.79 113.08 100.00 114.00 115.13 100.00 -1.80% -0.60%
Varian Medica... 116.41 +0.2 +0.21 641907 116.14 116.14 117.10 200.00 114.50 118.15 400.00 +0.04% +4.73%
Vertex Pharma 177.40 -1.5 -2.72 1666374 179.80 176.71 180.14 200.00 176.00 185.00 100.00 -1.72% +18.38%
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 197.15 -0.2 -0.49 534348 197.53 197.01 199.32 100.00 185.09 219.59 500.00 -0.47% +2.05%
WellCare Heal... 256.18 +0.2 +0.58 339950 256.07 255.50 257.55 100.00 234.50 256.21 200.00 -0.92% +27.38%
West Pharmace... 99.61 +0.1 +0.14 329898 98.97 98.69 100.02 100.00 85.00 99.60 1700.00 -0.42% +0.95%
Zimmer Biomet 111.66 -0.5 -0.58 826635 111.94 111.52 112.55 100.00 90.00 125.00 300.00 -2.81% -7.47%