29.11.2021 13:25:10
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
2354.12
USD
-12.7800
-0.54%
26.11.2021 23:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 2366.90 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.11.2021 / 23:38
Währung USD Aktualisierungsstand 29.11.2021 / 13:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.33% 2461.0 1962.3
1 Woche -1.07% 2388.9 2348.4
1 Monat -1.09% 2435.0 2348.4
3 Monate -2.57% 2461.0 2244.6
6 Monate 7.20% 2461.0 2150.2
1 Jahr 22.68% 2461.0 1919.0
3 Jahre 56.15% 2461.0 1266.6
21.27
26.51
15.93
1.13
16.33
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.27,"chartHeight":25.499740726976,"year":2019,"ID_NOTATION":"13521302"},"2020":{"performance":15.93,"chartHeight":23.920090591466,"year":2020,"ID_NOTATION":"13521302"},"2021":{"performance":16.33,"chartHeight":24.055600313943,"year":2021,"ID_NOTATION":"13521302"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":3.06,"chartHeight":14.905395697861,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.11.2021 13:25:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abbott Laboratories 125.88 0.65% 0.81 4671350 127.81 125.44 129.75 200 126.22 127.40 200 -0.76% 14.97%
Acorda Therapeutics 2.86 -7.44% -0.23 179139 3.06 2.80 3.10 100 2.80 3.08 300 -17.58% -30.93%
Amgen 201.09 -1.41% -2.88 3197934 204.74 200.52 206.00 700 202.71 203.28 100 -2.42% -12.54%
Anthem Inc 415.52 -2.18% -9.27 627609 421.99 411.35 423.34 100 404.71 432.50 400 0.07% 29.41%
aTyr Pharma 8.06 -0.49% -0.04 50814 7.94 7.84 8.14 100 7.50 8.45 500 -1.71% 107.73%
Bausch Health Compan 31.80 -4.53% -1.51 450634 32.40 31.63 32.48 100 32.18 32.18 200 -3.31% 20.41%
Baxter International 76.29 -1.71% -1.33 1281137 77.73 76.05 78.00 100 76.01 77.84 100 -3.75% -4.92%
Becton, Dickinson (B 245.09 0.26% 0.63 1227088 245.03 244.32 248.78 100 245.26 250.25 100 -1.42% -2.05%
Bio-Rad Laboratories 750.17 1.81% 13.37 65534 744.94 741.36 768.98 100 743.85 778.23 100 -3.41% 28.69%
Bio-Techne 473.47 -0.73% -3.50 114941 476.44 472.54 491.96 100 0.01 99999.00 100 -5.59% 49.10%
Biogen Idec 242.90 -2.89% -7.23 1300389 250.78 242.02 250.78 600 245.49 246.78 100 -5.56% -0.80%
Biomarin Pharmaceuti 87.58 -2.22% -1.99 1036420 89.55 86.26 89.74 400 87.61 90.00 100 -4.25% -0.13%
Boston Scientific 38.57 -5.23% -2.13 9260589 40.00 38.44 40.16 200 38.51 39.50 200 -6.00% 7.29%
Bristol-Myers Squibb 56.53 -0.49% -0.28 15832297 56.31 55.82 56.73 100 56.43 56.64 400 -2.25% -8.87%
Brookdalenior Living 6.33 -3.36% -0.22 5430856 6.24 5.99 6.36 2500 5.98 6.75 34200 -4.81% 42.89%
Centene 73.90 -2.26% -1.71 1992084 74.56 72.84 74.86 500 74.15 74.70 100 1.22% 23.11%
Charles River Labs I 375.28 -0.59% -2.23 192276 379.43 374.13 385.11 100 360.00 394.84 100 -1.21% 50.20%
Cigna 202.03 -4.06% -8.55 1899314 208.01 200.68 208.35 1400 200.75 210.58 1000 -4.03% -2.95%
Community Health Sys 12.90 -5.70% -0.78 934226 13.06 12.48 13.28 2000 12.60 13.00 1100 -6.52% 73.62%
Cooper Companies 379.94 -2.79% -10.90 278198 387.03 378.86 388.03 100 200.00 380.49 100 -6.20% 4.57%
DaVita Inc 97.29 -4.62% -4.71 828385 101.00 96.98 101.72 300 96.63 98.50 100 -2.27% -17.13%
Dentsply Sirona 49.79 -2.87% -1.47 1011568 50.51 49.21 50.61 200 49.88 50.30 100 -5.50% -4.91%
Edwards Lifesciences 109.52 -4.34% -4.97 2249371 114.14 109.25 114.86 100 110.30 111.00 100 -6.42% 20.05%
Eli Lilly & Co 260.37 -0.62% -1.63 1495480 261.80 259.03 265.88 400 261.65 262.60 100 -0.13% 54.21%
Encompass Health 61.18 -2.67% -1.68 468855 61.79 60.20 62.25 2000 60.00 69.00 100 -0.49% -26.01%
Endo International 5.83 -3.64% -0.22 3547849 5.90 5.70 5.91 500 5.85 5.98 700 -5.97% -18.80%
Gilead Sciences 70.27 0.29% 0.20 5659473 69.70 69.70 70.74 5300 70.27 70.40 400 2.30% 20.61%
Haemonetics Co. 51.92 -6.13% -3.39 513943 54.00 51.65 54.10 1000 46.00 55.00 100 -7.57% -56.28%
HCA Holdings 231.00 -3.69% -8.85 1329780 235.01 229.63 236.65 100 229.03 248.99 100 -3.37% 40.46%
Henry Schein 73.64 -2.98% -2.26 687369 74.17 73.49 75.58 100 0.01 75.14 100 -3.28% 10.14%
Hill-Rom 155.55 0.03% 0.05 378065 155.50 155.45 155.75 1000 154.60 156.10 100 0.01% 58.77%
Hologic 76.83 2.56% 1.92 1483297 75.90 75.75 77.89 100 75.72 77.21 100 1.99% 5.49%
Humana 428.49 -1.77% -7.70 650965 430.50 422.00 432.07 100 410.68 453.55 2000 -1.47% 4.44%
IDEXX Laboratories 607.52 -2.40% -14.93 260599 619.59 604.00 632.84 100 607.00 630.00 100 -6.14% 21.54%
Illumina 369.79 1.16% 4.23 668913 367.81 367.44 376.35 200 372.01 378.45 100 -2.52% -0.06%
Incyte Co. 68.38 2.46% 1.64 3169390 68.77 67.89 70.58 100 68.25 68.98 100 6.00% -21.38%
Innoviva 16.92 -0.99% -0.17 453803 17.02 16.62 17.21 100 16.80 18.00 400 -0.76% 36.56%
Intuitive Surgical 329.23 -3.00% -10.19 1491805 330.67 328.04 334.95 400 331.00 332.98 500 -5.57% 20.73%
Invacare 3.31 -4.89% -0.17 495571 3.44 3.25 3.45 100 3.02 4.26 200 -8.56% -63.02%
Ionis Pharmaceut 29.05 -2.39% -0.71 755717 29.86 28.89 30.27 1000 29.01 30.50 700 -9.19% -48.62%
Johnson & Johnson 159.20 -0.65% -1.04 8523072 160.60 158.66 161.16 200 159.57 160.00 100 -2.27% 1.16%
Laboratory Co. of Am 289.30 1.96% 5.57 622083 286.34 284.00 296.00 600 277.70 303.00 100 2.11% 42.13%
Magellan Health 94.65 0.05% 0.05 82157 94.45 94.39 94.65 100 0.01 99999.00 100 0.07% 14.26%
Masimo 284.15 -0.57% -1.64 193490 285.79 283.36 292.50 200 261.19 304.69 100 -6.31% 5.88%
MEDNAX 24.61 -5.71% -1.49 449394 25.37 24.48 25.65 300 15.00 32.21 100 -4.69% 0.29%
Medtronic 111.05 -2.96% -3.39 5561251 113.46 110.78 113.51 200 112.00 112.42 500 -5.26% -5.20%
Merck & Co. 79.16 -3.79% -3.12 18022032 78.73 77.11 79.93 400 77.53 77.67 400 -1.91% -3.23%
Myriad Genetics 26.61 -3.13% -0.86 390908 27.08 26.36 27.67 500 20.00 33.44 200 -5.17% 34.56%
Nektar Therapeutics 11.21 -3.53% -0.41 955781 11.38 11.16 11.74 100 10.10 11.73 4100 -5.00% -34.06%
Nuvasive 50.60 -6.52% -3.53 452877 53.29 50.11 53.29 100 50.00 55.91 100 -8.57% -10.17%
Owens & Minor 42.62 3.60% 1.48 683689 40.22 40.18 43.54 200 40.00 42.95 100 1.72% 57.56%
Patterson Companies 31.63 -1.43% -0.46 571984 31.51 31.04 31.97 100 29.50 34.00 500 -4.70% 6.75%
Perrigo Company 37.78 -2.70% -1.05 676183 38.13 37.44 38.56 300 37.93 38.06 200 -8.17% -15.52%
Pfizer Inc 54.00 6.11% 3.11 66561304 54.03 53.25 54.94 3600 54.48 54.50 200 6.30% 46.70%
Quest Diagnostics 154.95 3.63% 5.43 1209629 151.73 151.53 156.56 100 155.00 159.05 100 4.39% 30.02%
Regeneron Pharmaceut 643.35 -0.75% -4.83 575586 660.00 639.78 660.95 100 638.52 649.95 400 -1.43% 33.17%
ResMed 251.21 -1.49% -3.79 240997 255.24 250.44 259.17 100 251.00 253.38 200 -3.50% 18.18%
Seagen 169.50 -2.14% -3.70 735621 176.63 169.06 178.89 100 158.78 180.00 300 -7.69% -3.22%
Steris 227.31 -0.30% -0.69 232829 227.88 226.75 230.27 200 219.80 234.75 100 -2.67% 19.93%
Stryker Corp. 243.48 -4.57% -11.67 1955499 249.80 243.48 250.22 100 245.62 248.52 100 -7.66% -0.64%
Teleflex 305.15 -3.97% -12.62 304458 314.62 304.57 314.62 100 294.65 340.22 100 -4.29% -25.86%
Tenet Healthcare 75.67 -3.22% -2.52 772163 75.56 72.69 76.63 800 68.00 85.00 100 -2.30% 89.51%
Thermo Fisher Scient 638.74 0.91% 5.74 1677730 652.71 636.89 666.65 200 641.00 713.52 100 0.42% 37.13%
United Therapeutics 193.64 -3.27% -6.54 227942 198.95 191.72 201.84 100 100.00 222.00 100 -3.72% 27.57%
UnitedHealth Group 439.91 -2.28% -10.25 2480600 444.92 438.21 448.18 100 440.00 443.13 300 -0.02% 25.44%
Universal Health Ser 124.36 -3.51% -4.52 509757 125.43 123.02 126.10 100 110.00 134.97 100 0.31% -9.56%
Vertex Pharma 183.59 -1.42% -2.65 1127378 187.33 182.66 189.80 200 187.00 188.00 100 0.39% -22.32%
Waters 338.43 -1.58% -5.44 230114 345.21 338.01 351.86 100 238.60 398.95 100 -3.23% 36.78%
West Pharmaceutic.Se 438.88 1.19% 5.16 279297 436.26 436.26 455.41 100 418.00 465.00 100 -2.13% 54.91%
Zimmer Biomet 125.62 -3.57% -4.65 1363928 127.14 124.83 128.69 100 120.86 128.04 100 -2.48% -18.48%