28.07.2021 16:57:18
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
2354.98
USD
3.4300
0.15%
28.07.2021 16:42
 
Chart
Kursdaten
Kurs 2354.98 Eröffnung 2351.59
Diff. absolut 3.43 Tages-Hoch 2359.68
Diff. % 0.15 % Tages-Tief 2343.13
Volumen - Umsatz -
Schlusskurs vom 28.07.2021 2351.55 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:42
Währung USD Aktualisierungsstand 28.07.2021 / 16:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.20% 2362.6 1962.3
1 Woche 1.57% 2362.6 2294.9
1 Monat 4.05% 2362.6 2255.4
3 Monate 6.84% 2362.6 2150.2
6 Monate 14.67% 2362.6 1962.3
1 Jahr 26.42% 2362.6 1778.1
3 Jahre 59.67% 2362.6 1266.6
21.27
26.51
15.93
1.13
16.2
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.27,"chartHeight":24.540773103641,"year":2019,"ID_NOTATION":"13521302"},"2020":{"performance":15.93,"chartHeight":23.020528801012,"year":2020,"ID_NOTATION":"13521302"},"2021":{"performance":16.2,"chartHeight":23.108911713103,"year":2021,"ID_NOTATION":"13521302"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 16:57:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abbott Laboratories 120.33 0.43% 0.52 516105 119.81 119.28 120.61 300 120.31 120.34 100 0.91% 9.43%
Acorda Therapeutics 3.89 -1.82% -0.07 112827 4.00 3.86 4.05 100 3.88 3.89 200 5.60% -4.36%
Amgen 246.10 0.58% 1.42 336508 244.55 243.88 247.69 100 245.96 246.10 200 -0.90% 6.42%
Anthem Inc 377.31 -1.39% -5.32 168592 382.01 376.86 382.01 100 377.30 377.90 200 -1.87% 19.17%
aTyr Pharma 4.47 0.45% 0.02 32599 4.44 4.36 4.55 2500 4.45 4.48 200 -0.45% 14.69%
Bausch Health Compan 36.48 3.14% 1.11 147118 35.55 35.55 36.88 400 36.46 36.47 100 -1.70% 33.93%
Baxter International 82.28 0.20% 0.17 396193 82.19 81.78 82.73 100 82.26 82.31 500 1.95% 2.33%
Becton, Dickinson (B 254.32 -0.15% -0.37 94078 253.84 252.59 255.00 100 254.11 254.30 100 3.11% 1.79%
Bio-Rad Laboratories 707.96 0.74% 5.17 15031 701.29 701.09 710.79 100 707.15 708.75 100 5.14% 20.56%
Bio-Techne Corp 473.05 -0.12% -0.56 16653 471.26 471.26 477.62 100 470.97 472.98 100 1.41% 49.14%
Biogen Idec 332.93 -0.31% -1.03 230496 333.75 331.03 336.95 100 332.55 333.11 900 3.56% 36.39%
Biomarin Pharmaceuti 78.99 0.84% 0.66 128419 78.27 78.18 79.34 100 78.93 79.02 200 -1.47% -10.67%
Boston Scientific 45.16 -0.77% -0.35 2080920 45.41 44.83 45.41 400 45.15 45.16 800 6.36% 26.59%
Bristol-Myers Squibb 68.63 1.69% 1.14 2323408 67.60 67.01 68.79 300 68.62 68.64 300 1.15% 8.80%
Brookdalenior Living 7.61 -2.06% -0.16 187085 7.79 7.54 7.85 900 7.60 7.61 600 -4.78% 75.40%
Centene 69.53 -1.33% -0.94 746821 70.53 69.46 70.53 100 69.50 69.53 200 -1.67% 17.39%
Charles River Labs I 396.51 0.96% 3.76 28174 392.07 392.00 397.37 100 395.63 396.49 200 1.89% 57.19%
Cigna 226.10 -1.21% -2.78 292818 229.32 225.15 229.32 200 226.03 226.17 100 -1.35% 9.94%
Community Health Sys 13.77 -4.38% -0.63 163622 14.51 13.73 14.51 400 13.75 13.80 700 -7.63% 93.81%
Cooper Companies 411.44 0.35% 1.44 18400 411.10 411.10 414.80 100 410.83 412.02 100 1.91% 12.85%
DaVita Inc 118.82 -1.27% -1.53 100445 120.22 118.25 120.41 300 118.79 118.85 500 0.79% 2.51%
Dentsply Sirona 64.81 0.02% 0.01 254896 64.60 64.46 64.96 100 64.81 64.86 400 3.55% 23.76%
Edwards Lifesciences 110.10 0.18% 0.20 258786 110.00 109.95 110.78 100 110.05 110.10 100 3.12% 20.46%
Eli Lilly & Co 245.42 0.76% 1.84 214532 243.37 242.64 246.16 100 245.40 245.48 100 3.64% 44.27%
Encompass Health 79.21 -2.33% -1.89 296761 83.92 78.68 84.25 100 79.16 79.31 200 1.43% -1.92%
Endo International 5.09 4.41% 0.21 1572723 4.92 4.88 5.18 1000 5.09 5.10 1700 16.47% -32.03%
Gilead Sciences 69.63 1.02% 0.70 1842591 68.90 68.73 69.89 400 69.62 69.64 300 -0.33% 18.31%
Haemonetics Co. 58.98 0.48% 0.28 60122 59.21 58.75 59.64 200 58.87 59.01 200 -2.78% -50.57%
HCA Holdings 243.90 -1.53% -3.79 192630 247.41 242.71 247.57 100 243.90 244.05 100 -0.49% 50.61%
Henry Schein 79.00 0.42% 0.33 150487 78.48 78.24 79.06 300 78.97 79.02 200 3.83% 17.66%
Hill-Rom 123.36 -0.34% -0.41 72030 123.83 122.77 124.15 100 123.26 123.40 400 4.96% 26.34%
Hologic 72.40 0.29% 0.21 1006651 72.27 72.13 72.74 400 72.40 72.42 900 2.88% -0.88%
Humana 437.74 -6.37% -29.76 637273 443.99 432.36 445.00 200 437.00 437.73 100 1.52% 13.95%
IDEXX Laboratories 690.51 0.52% 3.56 49132 684.13 684.13 692.76 100 688.50 690.25 100 2.62% 37.43%
Illumina 494.78 1.75% 8.53 58175 486.41 486.41 497.73 100 494.11 494.77 900 -0.21% 31.42%
Incyte Co. 77.72 1.81% 1.38 316796 76.54 76.26 78.11 200 77.68 77.76 100 -3.62% -12.23%
Innoviva 13.47 1.62% 0.21 60108 13.26 13.13 13.49 500 13.47 13.48 400 -0.53% 7.02%
Intuitive Surgical 978.31 0.33% 3.23 49170 975.08 974.00 980.00 100 976.51 977.62 100 2.10% 19.19%
Invacare Co. 7.32 -0.41% -0.03 9114 7.33 7.32 7.49 100 7.31 7.33 300 0.27% -17.88%
Ionis Pharmaceut 36.70 0.92% 0.34 166325 36.34 36.03 37.10 200 36.67 36.74 200 -0.76% -35.67%
Johnson & Johnson 172.92 0.15% 0.26 1125643 172.73 172.08 173.33 100 172.91 172.93 100 2.50% 9.71%
Laboratory Co. of Am 280.99 -0.76% -2.14 79761 283.16 280.56 283.75 200 280.98 281.23 100 2.29% 39.10%
Magellan Health 94.38 -0.02% -0.02 38250 94.42 94.33 94.50 200 94.38 94.39 300 -0.03% 13.95%
Masimo 264.94 -1.44% -3.86 222038 256.36 253.96 271.50 300 264.03 265.85 100 0.67% 0.16%
MEDNAX 29.15 0.17% 0.05 57191 29.38 28.75 29.43 300 29.12 29.18 100 -2.12% 18.58%
Medtronic 130.01 -0.16% -0.21 614919 130.22 129.72 130.56 300 129.98 130.01 100 3.75% 11.17%
Merck & Co. 78.29 0.57% 0.44 2248498 77.86 77.47 78.50 1100 78.30 78.31 300 2.21% -4.83%
Myriad Genetics 31.09 0.73% 0.23 61788 31.05 30.80 31.58 100 31.03 31.17 600 -1.59% 56.11%
Nektar Therapeutics 16.05 0.88% 0.14 48076 15.93 15.93 16.25 100 16.05 16.07 100 -4.90% -6.41%
Nuvasive 65.05 -0.65% -0.42 51255 65.50 65.05 65.82 200 64.98 65.07 100 2.42% 16.23%
Owens & Minor 46.01 -2.46% -1.16 79059 47.18 45.83 47.35 100 45.95 46.01 100 0.38% 74.38%
Patterson Companies 30.40 0.16% 0.05 143887 30.54 30.02 30.54 500 30.36 30.40 100 0.73% 2.43%
Perrigo Company 47.26 0.34% 0.16 117063 47.23 46.98 47.71 200 47.26 47.28 300 2.73% 5.32%
Pfizer Inc 42.97 2.05% 0.86 14948152 42.35 42.25 43.24 1300 42.96 42.97 800 2.56% 14.37%
Quest Diagnostics 140.06 0.07% 0.10 98312 140.00 139.00 140.20 500 140.02 140.08 100 2.71% 17.45%
Regeneron Pharmaceut 584.53 0.61% 3.52 72631 582.04 579.00 587.92 100 583.37 584.77 200 -1.06% 20.26%
ResMed 263.45 -0.30% -0.79 164147 264.41 262.33 265.24 100 263.32 263.51 100 3.52% 24.31%
Seagen 146.00 1.09% 1.58 69136 144.42 143.16 146.98 100 145.89 146.11 200 -0.61% -17.54%
Steris 214.00 -0.40% -0.86 121499 214.96 213.77 215.50 100 213.88 214.02 200 3.12% 13.36%
Stryker Corp. 268.40 0.02% 0.05 479567 273.66 265.25 275.15 100 268.16 268.64 200 5.16% 9.51%
Teleflex 400.90 -0.35% -1.39 29330 403.57 398.69 405.91 100 400.13 400.77 100 4.18% -2.25%
Tenet Healthcare 69.96 -2.44% -1.75 179762 71.19 69.20 71.91 200 69.79 70.00 100 1.69% 79.59%
Thermo Fisher Scient 526.06 -0.80% -4.22 607178 518.00 516.00 528.96 100 525.83 526.17 100 1.47% 13.85%
United Therapeutics 184.75 -0.85% -1.58 25786 185.25 184.22 186.53 100 184.35 185.05 200 1.02% 22.76%
UnitedHealth Group 408.75 -1.53% -6.34 528640 414.49 406.80 414.49 100 408.68 408.83 200 0.52% 18.37%
Universal Health Ser 156.61 -1.58% -2.51 126973 160.00 155.60 160.00 100 156.55 156.74 200 3.88% 15.72%
Vertex Pharma 202.92 0.03% 0.07 277996 202.85 201.81 204.88 200 202.90 203.10 100 3.21% -14.17%
Waters 385.24 1.78% 6.72 55944 378.52 377.98 386.41 100 384.76 385.22 100 1.72% 52.99%
West Pharmaceutic.Se 381.23 0.75% 2.85 108873 378.09 377.70 383.26 200 380.82 381.13 100 1.53% 33.56%
Zimmer Biomet 162.50 -0.21% -0.34 155928 163.33 161.90 163.45 100 162.37 162.58 100 4.63% 5.68%