DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1'555.00
USD
-5.22
-0.33 %
23.09.2019 16:13:16
 

Chart

Kursdaten

Kurs 1'555.00 Eröffnung 1'560.22
Diff. absolut -5.22 Tages-Hoch 1'560.22
Diff. % -0.33 % Tages-Tief 1'553.96
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2019 1'560.22 Volatilität in % 17.39
Börse außerbörslich USA Letzter Handel 23.09.2019 / 16:13
Währung USD Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 8.42 % 1'593.9 1'386.3
1 Woche 0.97 % 1'566.1 1'533.0
1 Monat 1.75 % 1'566.1 1'494.4
3 Monate -0.91 % 1'593.9 1'491.2
6 Monate 0.53 % 1'593.9 1'424.9
1 Jahr -1.22 % 1'611.3 1'341.2
3 Jahre 36.01 % 1'611.3 1'046.9
22.84
13.00
6.25
SMI 8.42
19.31
  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... 83.42 -0.2 -0.16 237805 83.43 83.19 83.63 100.00 83.41 83.43 200.00 -0.82% +15.55%
Acorda Therap... 3.42 -2.0 -0.07 183212 3.45 3.33 3.49 800.00 3.42 3.43 400.00 -9.59% -77.60%
Aetna 105.41 -0.9 -0.91 171563 106.39 105.02 107.00 100.00 105.29 105.47 100.00 -1.01% +9.20%
Alexion Pharm... 198.24 +0.7 +1.30 232307 197.75 197.31 198.77 100.00 198.15 198.33 100.00 +0.75% +1.17%
Amgen 251.80 -0.1 -0.29 204919 250.85 249.99 252.43 600.00 251.71 251.98 100.00 -0.39% -4.01%
Anthem Inc 3.96 +0.7 +0.03 735 3.95 3.90 3.96 100.00 3.92 3.96 100.00 +5.93% -43.37%
aTyr Pharma 30.23 -0.5 -0.14 66620 30.24 30.03 30.44 100.00 30.23 30.25 300.00 -1.59% +20.28%
Bausch Health... 87.00 -0.5 -0.40 160298 87.38 86.91 87.56 200.00 86.99 87.04 300.00 +0.54% +32.79%
Baxter Intern... 254.93 +0.5 +1.38 145110 253.39 253.08 255.33 200.00 254.90 255.06 100.00 -2.74% +12.53%
Becton Dickin... 345.89 +0.2 +0.65 60975 345.73 344.29 348.39 100.00 345.89 346.76 100.00 +3.21% +48.67%
Bio-Rad Labor... 200.08 -0.2 -0.35 17055 200.92 199.35 200.92 100.00 199.98 200.41 100.00 -0.26% +38.50%
Bio-Techne Co... 240.67 +0.8 +1.88 110546 238.58 237.37 240.76 100.00 240.66 240.78 200.00 +0.91% -20.65%
Biogen Idec 73.91 -1.4 -1.04 103629 74.91 73.67 75.00 400.00 73.88 73.96 100.00 +3.17% -11.98%
Biomarin Phar... 43.33 +0.1 +0.04 501495 43.10 42.89 43.37 100.00 43.32 43.33 300.00 +3.54% +22.50%
Boston Scient... 50.94 +0.7 +0.37 1280956 50.71 50.61 51.06 800.00 50.93 50.94 400.00 +2.31% -2.71%
Bristol-Myers... 7.63 -2.4 -0.18 100458 7.76 7.63 7.78 400.00 7.63 7.64 1300.00 -4.05% +16.72%
Brookdalenior... 99.70 +0.3 +0.33 402263 99.45 99.31 99.81 200.00 99.69 99.70 200.00 +0.99% +55.05%
Celgene 46.14 -0.5 -0.25 325588 46.12 45.96 46.49 100.00 46.13 46.14 2300.00 +2.18% -19.53%
Centene Co. 137.85 -0.6 -0.79 13720 137.82 137.80 138.46 100.00 137.83 138.10 100.00 +4.83% +22.50%
Charles River... 160.50 -0.5 -0.88 170905 160.57 160.03 161.00 100.00 160.35 160.50 200.00 +0.33% -15.03%
Cigna 3.71 -0.7 -0.03 111375 3.72 3.71 3.80 600.00 3.71 3.72 1200.00 +1.36% +32.62%
Community Hea... 301.42 -0.3 -0.90 30661 301.39 299.30 302.66 100.00 301.64 302.21 100.00 +0.27% +18.79%
Cooper Compan... 59.95 -0.1 -0.09 178488 59.97 59.57 60.26 700.00 59.92 59.97 200.00 -2.94% +16.67%
DaVita Inc 51.91 +1.5 +0.78 235242 50.69 50.53 51.96 200.00 51.89 51.92 400.00 -1.46% +37.41%
Dentsply Siro... 219.93 +0.1 +0.27 160825 219.28 218.62 220.75 200.00 219.66 220.04 400.00 +0.07% +43.41%
Edwards Lifes... 115.36 -0.7 -0.80 328794 116.00 115.17 116.54 200.00 115.33 115.36 200.00 +4.75% +0.38%
Eli Lilly & C... 63.85 -0.6 -0.40 87392 64.01 63.74 64.49 200.00 63.84 64.04 200.00 +0.72% +4.13%
Encompass Hea... 3.36 -3.4 -0.12 1120777 3.40 3.29 3.52 7500.00 3.36 3.37 2500.00 -10.31% -52.33%
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... 65.40 -1.5 -1.02 552073 66.25 65.40 66.33 100.00 65.39 65.40 300.00 -0.15% +6.19%
Gilead Scienc... 129.68 +0.2 +0.24 42484 129.17 129.16 130.91 100.00 129.50 129.74 100.00 +3.34% +29.38%
Haemonetics C... 123.75 -0.4 -0.53 117335 123.90 122.55 124.90 200.00 123.66 123.82 100.00 -3.71% -0.14%
HCA Holdings 62.46 -0.6 -0.39 41466 62.65 62.46 62.97 100.00 62.45 62.50 200.00 -2.29% +0.37%
Henry Schein 105.99 +0.7 +0.75 26750 105.25 104.65 106.06 100.00 105.91 106.01 100.00 +0.11% +18.85%
Hill-Rom 36.90 -0.5 -0.20 40277 37.09 36.86 37.23 100.00 36.87 36.96 100.00 +0.60% +31.89%
HMS Co. 50.15 +0.4 +0.20 117371 49.98 49.81 50.21 100.00 50.15 50.16 100.00 +0.46% +21.53%
Hologic 275.35 -0.7 -1.93 107677 275.67 274.91 278.21 100.00 275.33 275.66 100.00 +0.94% -3.21%
Humana 273.61 -0.2 -0.56 30064 272.40 271.21 275.09 300.00 273.58 274.10 300.00 +3.28% +47.39%
IDEXX Laborat... 305.37 -1.4 -4.20 92031 307.73 305.04 309.48 100.00 305.55 305.77 100.00 +2.88% +3.21%
Illumina 79.30 -2.4 -1.91 142754 81.01 79.26 81.97 100.00 79.30 79.36 100.00 +6.25% +27.71%
Incyte Co. 11.01 -0.2 -0.02 30119 11.01 11.01 11.14 700.00 11.00 11.02 200.00 -3.75% -36.79%
Innoviva 532.92 +0.3 +1.76 72971 529.46 526.42 534.35 100.00 532.68 533.67 100.00 +1.52% +10.91%
Intuitive Sur... 7.82 -0.9 -0.07 57023 7.85 7.68 7.97 300.00 7.80 7.82 200.00 +1.94% +83.49%
Invacare Co. 61.14 -2.5 -1.57 198270 62.13 61.10 63.05 200.00 61.12 61.17 100.00 -5.27% +16.00%
Ionis Pharmac... 131.41 -0.2 -0.24 429788 131.02 131.01 131.76 100.00 131.39 131.41 200.00 +0.67% +2.01%
Johnson & Joh... 171.51 -0.7 -1.18 30953 171.85 171.18 172.28 200.00 171.45 171.55 100.00 +0.21% +36.67%
Laboratory Co... 62.82 +1.1 +0.70 20934 62.13 61.81 63.32 100.00 62.70 62.85 100.00 -2.10% +9.19%
Magellan Heal... 152.14 +0.1 +0.16 30195 151.40 151.23 153.04 100.00 152.13 152.51 300.00 +0.64% +41.55%
Masimo Co. 22.84 -0.7 -0.16 176327 22.82 22.56 23.13 400.00 22.81 22.84 300.00 -2.34% -30.30%
MEDNAX 111.14 -0.0 -0.04 353874 110.79 110.70 111.38 100.00 111.13 111.15 100.00 +1.38% +22.23%
Medtronic 84.83 -0.4 -0.34 1003666 84.91 84.53 85.22 800.00 84.82 84.83 300.00 +3.09% +11.45%
Merck & Co 20.86 -0.7 -0.14 308350 20.96 20.79 21.17 300.00 20.86 20.87 300.00 -3.18% -23.36%
Mylan 27.57 +1.0 +0.28 62139 27.25 27.07 27.62 400.00 27.56 27.63 100.00 -0.44% -6.09%
Myriad Geneti... 19.92 -1.1 -0.23 205929 20.16 19.86 20.17 200.00 19.90 19.92 200.00 +0.20% -38.70%
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... 66.13 -0.9 -0.59 16103 66.52 66.00 66.68 100.00 65.99 66.21 200.00 +2.73% +34.62%
Nuvasive 5.52 -1.6 -0.09 321232 5.69 5.47 5.83 200.00 5.50 5.52 500.00 -10.38% -11.37%
Owens & Minor 17.38 -1.4 -0.26 96629 17.64 17.38 17.69 200.00 17.38 17.40 300.00 -3.29% -10.27%
Patterson Com... 2.18 +0.9 +0.02 173787 2.17 2.17 2.21 3300.00 2.18 2.19 5200.00 -3.57% -25.52%
PDL BioPharma 54.71 -1.0 -0.53 98928 54.89 54.62 55.43 100.00 54.69 54.74 100.00 -1.29% +42.55%
Perrigo 36.40 -0.8 -0.29 1972794 36.38 36.24 36.59 2900.00 36.39 36.40 1700.00 -0.60% -15.95%
Pfizer Inc 106.95 -0.4 -0.47 69544 106.82 106.58 107.30 300.00 106.96 107.03 200.00 +2.89% +29.00%
Quest Diagnos... 294.49 -0.5 -1.38 103921 297.36 294.20 299.98 100.00 294.32 294.87 100.00 +5.06% -20.78%
Regeneron Pha... 135.31 +0.6 +0.78 32237 134.47 134.27 135.34 200.00 135.22 135.47 100.00 +1.77% +18.14%
ResMed 74.92 +1.2 +0.92 77049 73.81 73.66 75.69 200.00 74.86 74.99 200.00 +4.79% +30.62%
Seattle Genet... 147.30 +0.4 +0.64 16420 146.05 146.05 147.30 400.00 147.01 147.30 100.00 +1.76% +37.26%
Steris 219.91 -0.6 -1.29 119763 219.77 219.00 221.46 300.00 219.84 220.08 100.00 +1.38% +41.12%
Stryker 345.70 +0.6 +1.90 30879 340.00 336.01 347.24 200.00 345.65 346.07 200.00 +3.82% +33.01%
Teleflex 24.21 -4.4 -1.12 157530 24.90 24.18 25.07 200.00 24.17 24.22 100.00 +0.64% +47.78%
Tenet Healthc... 292.58 -1.3 -3.75 134443 292.55 291.81 295.61 100.00 292.62 292.84 100.00 -0.44% +32.41%
Thermo Fisher... 84.93 -1.2 -1.06 47460 86.01 84.77 86.30 300.00 84.84 85.03 100.00 +6.57% -21.04%
United Therap... 229.29 -1.5 -3.60 494126 229.77 229.05 230.78 100.00 229.25 229.36 300.00 -0.31% -6.51%
UnitedHealth ... 149.59 -0.3 -0.53 31800 149.25 148.68 150.84 100.00 149.51 149.68 100.00 -1.57% +28.79%
Universal Hea... 118.21 +0.6 +0.68 45156 117.43 116.72 118.60 100.00 118.08 118.26 100.00 +0.12% +3.72%
Varian Medica... 177.68 -0.2 -0.44 71410 178.23 177.34 179.00 100.00 177.60 177.75 100.00 +1.82% +7.49%
Vertex Pharma 227.06 -0.7 -1.64 48175 227.86 226.43 228.23 200.00 226.93 227.20 100.00 -1.48% +21.23%
Waters 269.02 -0.3 -0.88 20312 269.11 268.63 270.25 100.00 268.85 269.14 200.00 +1.02% +14.32%
WellCare Heal... 143.61 +0.4 +0.52 28579 143.09 142.49 143.83 200.00 143.45 143.83 100.00 -0.77% +45.97%
West Pharmace... 141.23 -0.6 -0.79 86780 141.42 140.84 142.49 200.00 141.22 141.33 100.00 +2.33% +36.93%