21.10.2021 18:03:08
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
2346.73
USD
-0.8900
-0.04%
21.10.2021 17:48
 
Chart
Kursdaten
Kurs 2346.73 Eröffnung 2347.90
Diff. absolut -0.89 Tages-Hoch 2355.98
Diff. % -0.04 % Tages-Tief 2338.19
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 2347.62 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 17:48
Währung USD Aktualisierungsstand 21.10.2021 / 18:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.01% 2461.0 1962.3
1 Woche 3.82% 2351.5 2262.5
1 Monat -0.70% 2404.4 2244.6
3 Monate 1.40% 2461.0 2244.6
6 Monate 7.79% 2461.0 2150.2
1 Jahr 24.63% 2461.0 1778.6
3 Jahre 53.62% 2461.0 1266.6
21.27
26.51
15.93
1.13
16.01
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.27,"chartHeight":24.527382660745,"year":2019,"ID_NOTATION":"13521302"},"2020":{"performance":15.93,"chartHeight":23.007967865175,"year":2020,"ID_NOTATION":"13521302"},"2021":{"performance":16.01,"chartHeight":23.034296236542,"year":2021,"ID_NOTATION":"13521302"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 18:03:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abbott Laboratories 124.69 1.12% 1.38 1828254 123.51 123.09 124.70 400 124.69 124.70 100 5.39% 12.62%
Acorda Therapeutics 4.44 -1.11% -0.05 18970 4.50 4.44 4.60 100 4.41 4.47 300 -3.02% 8.44%
Amgen 209.29 -0.18% -0.37 604719 210.15 208.21 210.26 100 209.20 209.30 100 2.97% -8.81%
Anthem Inc 425.90 0.44% 1.85 557079 420.00 419.54 426.08 200 425.77 426.11 100 12.94% 32.07%
aTyr Pharma 8.58 -0.73% -0.06 101641 8.60 8.54 8.75 200 8.57 8.63 100 -9.05% 122.68%
Bausch Health Compan 35.20 -0.56% -0.20 78500 35.45 35.09 35.55 200 35.22 35.24 100 1.90% 34.04%
Baxter International 81.34 0.12% 0.10 437972 81.70 80.79 81.78 200 81.34 81.36 100 3.11% 1.26%
Becton, Dickinson (B 246.61 -0.12% -0.29 157970 247.95 245.41 248.48 100 246.59 246.65 100 2.94% -1.33%
Bio-Rad Laboratories 753.52 0.86% 6.46 33318 753.07 745.97 754.91 100 752.86 754.99 100 5.39% 28.15%
Bio-Techne 495.00 -2.43% -12.32 67858 507.03 494.52 507.19 200 495.09 495.86 100 5.04% 59.76%
Biogen Idec 270.67 1.54% 4.10 607465 266.30 266.29 271.00 100 270.68 270.81 100 -6.02% 8.87%
Biomarin Pharmaceuti 75.41 0.35% 0.26 180741 75.27 75.27 75.86 100 75.41 75.46 500 -2.17% -14.30%
Boston Scientific 44.50 0.07% 0.03 1653041 44.30 44.05 44.68 400 44.50 44.51 1000 6.41% 23.70%
Bristol-Myers Squibb 57.70 -0.64% -0.37 2270027 58.09 57.52 58.10 400 57.70 57.71 700 1.75% -6.38%
Brookdalenior Living 6.65 -0.89% -0.06 733903 6.68 6.61 6.75 700 6.65 6.66 1500 1.21% 51.47%
Centene 69.07 1.44% 0.98 1295376 67.92 67.68 69.09 300 69.04 69.08 200 9.93% 13.43%
Charles River Labs I 416.60 -1.15% -4.83 73119 421.43 415.56 421.55 100 416.55 416.94 100 4.62% 68.67%
Cigna 215.10 0.16% 0.34 495880 213.39 213.32 215.80 300 215.11 215.19 200 7.67% 3.16%
Community Health Sys 11.31 3.86% 0.42 745483 11.45 11.10 11.53 400 11.30 11.32 300 11.35% 46.57%
Cooper Companies 410.84 0.06% 0.24 48669 411.50 410.12 416.22 100 410.35 411.01 100 2.37% 13.01%
DaVita Inc 114.85 0.65% 0.74 106583 114.33 113.25 115.14 100 114.80 114.86 100 3.77% -2.80%
Dentsply Sirona 57.55 -1.07% -0.62 196878 58.24 57.54 58.24 300 57.55 57.58 200 3.45% 11.10%
Edwards Lifesciences 115.27 -0.29% -0.33 692429 115.54 114.75 116.08 100 115.25 115.28 100 5.96% 26.71%
Eli Lilly & Co 241.04 -1.10% -2.68 507993 244.95 239.99 244.95 200 240.98 241.05 100 3.08% 44.35%
Encompass Health 70.34 1.84% 1.27 142796 69.44 69.01 70.36 500 70.28 70.35 200 3.01% -16.47%
Endo International 4.47 5.29% 0.23 3513046 4.30 4.30 4.60 14100 4.47 4.48 3400 3.16% -40.81%
Gilead Sciences 66.83 -0.05% -0.04 1356958 67.09 66.52 67.19 800 66.82 66.83 200 -1.14% 14.76%
Haemonetics Co. 71.39 0.58% 0.41 85948 71.01 70.45 72.10 200 71.34 71.44 100 1.59% -40.23%
HCA Holdings 255.51 1.85% 4.65 668403 255.28 249.87 257.99 100 255.39 255.56 200 4.96% 52.54%
Henry Schein 78.25 -0.28% -0.22 64353 78.73 78.18 79.40 300 78.23 78.29 200 0.97% 17.36%
Hill-Rom 154.50 2.52% 3.80 1686861 154.07 154.00 154.59 600 154.50 154.51 2000 -0.52% 53.82%
Hologic 73.13 0.27% 0.20 243337 73.16 72.53 73.28 300 73.12 73.14 300 3.95% 0.14%
Humana 459.66 1.14% 5.18 146993 453.34 452.31 460.00 200 459.60 459.86 100 8.03% 10.78%
IDEXX Laboratories 640.97 -0.19% -1.23 92643 643.17 634.95 647.81 100 641.08 641.55 100 3.06% 28.47%
Illumina 412.49 -0.23% -0.96 325753 416.17 409.27 417.96 200 412.15 412.82 100 2.05% 11.74%
Incyte Co. 65.33 -0.49% -0.32 312460 66.05 65.25 66.19 200 65.30 65.33 200 2.23% -24.52%
Innoviva 16.34 -1.00% -0.17 91822 16.47 16.18 16.89 300 16.34 16.35 200 -1.08% 33.25%
Intuitive Surgical 338.54 -0.37% -1.26 456242 342.22 337.44 343.26 100 338.64 338.89 100 4.23% 24.61%
Invacare 4.62 -1.70% -0.08 94963 4.68 4.62 4.80 200 4.61 4.63 400 -2.69% -47.49%
Ionis Pharmaceut 30.49 -0.10% -0.03 145492 30.42 30.42 31.03 100 30.48 30.50 300 -9.06% -46.02%
Johnson & Johnson 163.04 -0.45% -0.74 1918996 164.30 162.28 164.39 100 163.03 163.05 100 2.88% 4.07%
Laboratory Co. of Am 277.33 -0.47% -1.31 194133 279.91 273.69 281.80 200 277.29 277.63 200 1.89% 36.89%
Magellan Health 94.80 0.01% 0.01 22620 94.71 94.66 94.87 300 94.79 94.80 100 0.12% 14.43%
Masimo 279.71 -0.38% -1.06 81434 281.63 278.26 282.58 100 279.35 280.11 100 0.77% 4.62%
MEDNAX 26.45 -0.71% -0.19 72920 26.75 26.35 26.79 500 26.40 26.45 300 0.57% 8.56%
Medtronic 121.72 -0.06% -0.07 939967 121.94 121.33 122.03 200 121.71 121.74 100 -0.64% 3.97%
Merck & Co. 80.65 -0.52% -0.42 3515030 81.11 80.28 81.26 600 80.64 80.65 100 2.69% -0.89%
Myriad Genetics 32.00 -1.93% -0.63 58204 32.72 31.92 32.90 200 31.97 32.04 100 2.90% 65.01%
Nektar Therapeutics 16.39 0.92% 0.15 136137 16.24 16.19 16.59 200 16.36 16.39 200 -4.86% -4.47%
Nuvasive 57.88 -0.36% -0.21 88123 58.02 56.99 58.60 100 57.82 57.95 200 3.05% 3.12%
Owens & Minor 35.33 0.26% 0.09 122791 35.25 35.06 35.71 200 35.30 35.34 200 10.64% 30.28%
Patterson Companies 31.79 -0.63% -0.20 90697 31.96 31.49 32.17 300 31.79 31.80 200 -0.59% 8.84%
Perrigo Company 45.77 0.02% 0.01 574093 45.84 45.63 46.19 200 45.75 45.78 200 2.01% 2.33%
Pfizer Inc 42.60 -0.47% -0.20 9311599 43.05 42.43 43.09 2900 42.59 42.60 1200 3.33% 16.27%
Quest Diagnostics 143.70 -2.15% -3.15 1493257 147.54 140.55 149.15 300 143.69 143.78 100 4.19% 23.23%
Regeneron Pharmaceut 568.39 1.01% 5.68 252355 564.48 562.52 570.91 200 568.36 568.80 200 2.85% 16.48%
ResMed 262.61 0.44% 1.16 262534 262.03 259.55 262.98 200 262.43 262.50 200 3.65% 23.00%
Seagen 173.28 -0.90% -1.57 152357 176.10 171.59 176.10 200 173.28 173.54 200 4.16% -0.17%
Steris 228.94 1.25% 2.83 120345 226.80 225.13 229.07 200 228.82 229.06 200 2.75% 19.29%
Stryker Corp. 274.31 0.20% 0.55 360481 273.52 271.77 274.94 200 274.29 274.41 100 6.73% 11.72%
Teleflex 374.76 0.67% 2.51 79655 371.82 370.57 375.43 100 374.52 375.00 100 5.00% -9.55%
Tenet Healthcare 69.52 5.89% 3.87 1576913 71.37 64.76 71.57 200 69.45 69.58 100 7.59% 64.41%
Thermo Fisher Scient 600.15 -0.90% -5.45 402774 610.93 597.57 612.00 100 600.05 600.54 100 5.59% 30.02%
United Therapeutics 190.35 -1.00% -1.92 77946 193.42 189.24 194.08 100 190.12 190.47 200 3.32% 26.67%
UnitedHealth Group 438.39 0.76% 3.30 774675 435.50 435.08 438.87 200 438.39 438.49 100 7.82% 24.07%
Universal Health Ser 135.87 1.55% 2.08 336453 134.82 134.26 136.14 100 135.82 135.92 100 3.67% -2.70%
Vertex Pharma 185.01 -0.26% -0.48 356137 185.54 184.34 186.20 100 184.99 185.05 100 2.29% -21.52%
Waters 356.04 -0.00% -0.01 149491 355.64 353.42 357.54 100 355.93 356.19 100 4.29% 43.91%
West Pharmaceutic.Se 417.78 0.77% 3.18 96624 416.79 412.92 421.35 100 417.15 417.97 100 3.07% 46.34%
Zimmer Biomet 150.93 0.53% 0.80 226173 150.14 149.65 151.04 100 150.87 150.96 100 5.16% -2.57%