159,975€
1,33%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 157,58 | 160,75 | 157,55 | 159,98 | 1,33% | 12,00 |
| 08.10.2026 | 157,95 | 159,73 | 156,60 | 157,88 | 0,00% | 26,00 |
| 07.10.2026 | 160,63 | 163,33 | 157,38 | 157,88 | -1,47% | 56,00 |
| 06.10.2026 | 159,35 | 161,55 | 158,88 | 160,23 | 0,63% | 13,00 |
| 05.10.2026 | 159,70 | 160,23 | 158,23 | 159,23 | 0,32% | - |
| 02.10.2026 | 156,63 | 159,65 | 156,52 | 158,73 | 1,18% | 196,00 |
| 01.10.2026 | 154,58 | 160,43 | 154,48 | 156,88 | 1,52% | - |
| 30.09.2026 | 154,23 | 157,33 | 153,90 | 154,52 | 0,06% | 81,00 |
| 29.09.2026 | 156,63 | 157,05 | 153,58 | 154,43 | -1,40% | 13,00 |
| 28.09.2026 | 156,75 | 160,73 | 156,27 | 156,63 | 0,03% | 2.128,00 |
| 25.09.2026 | 153,63 | 157,08 | 153,08 | 156,58 | 1,92% | 66,00 |
| 24.09.2026 | 160,93 | 161,98 | 153,23 | 153,63 | -4,46% | 96,00 |
| 23.09.2026 | 160,80 | 163,45 | 160,52 | 160,80 | 0,20% | 4,00 |
| 22.09.2026 | 159,05 | 162,27 | 158,93 | 160,48 | 0,98% | - |
| 21.09.2026 | 160,25 | 161,23 | 158,65 | 158,93 | -0,72% | 15,00 |
| 18.09.2026 | 159,45 | 162,15 | 158,23 | 160,08 | 0,28% | - |
| 17.09.2026 | 169,83 | 170,30 | 158,80 | 159,63 | -5,63% | 1.344,00 |
| 16.09.2026 | 165,27 | 169,80 | 165,02 | 169,15 | 2,21% | 231,00 |
| 15.09.2026 | 164,30 | 165,83 | 161,43 | 165,50 | 0,90% | 51,00 |
| 14.09.2026 | 156,95 | 164,35 | 155,93 | 164,02 | 4,76% | 27,00 |
| 11.09.2026 | 156,23 | 158,73 | 156,13 | 156,58 | 0,27% | - |
| 10.09.2026 | 157,30 | 158,45 | 155,33 | 156,15 | -0,83% | - |
| 09.09.2026 | 154,68 | 159,18 | 151,90 | 157,45 | 1,56% | 207,00 |
| 08.09.2026 | 158,13 | 158,48 | 154,73 | 155,02 | -2,08% | 199,00 |
| 07.09.2026 | 158,48 | 158,48 | 158,13 | 158,33 | -0,02% | 13,00 |
| 04.09.2026 | 156,20 | 158,50 | 155,27 | 158,35 | 1,31% | 92,00 |
| 03.09.2026 | 154,58 | 157,75 | 153,18 | 156,30 | 0,99% | 503,00 |
| 02.09.2026 | 152,05 | 155,15 | 151,93 | 154,77 | 1,91% | 75,00 |
| 01.09.2026 | 151,75 | 154,35 | 151,35 | 151,88 | 0,12% | 374,00 |
| 31.08.2026 | 155,90 | 155,95 | 151,25 | 151,70 | -2,79% | 54,00 |
| 28.08.2026 | 153,73 | 157,50 | 153,30 | 156,05 | 1,58% | 212,00 |
| 27.08.2026 | 154,58 | 155,43 | 151,27 | 153,63 | -0,60% | - |
| 26.08.2026 | 152,48 | 156,45 | 152,15 | 154,55 | 1,49% | 48,00 |
| 25.08.2026 | 151,50 | 153,60 | 150,23 | 152,27 | 0,56% | 24,00 |
| 24.08.2026 | 148,83 | 151,90 | 147,05 | 151,43 | 1,73% | 183,00 |
| 21.08.2026 | 149,85 | 150,65 | 148,80 | 148,85 | -0,93% | 92,00 |
| 20.08.2026 | 150,98 | 151,50 | 150,00 | 150,25 | -1,12% | - |
| 19.08.2026 | 153,38 | 154,52 | 151,50 | 151,95 | 13,07% | 20,00 |
| 05.05.2026 | 131,49 | 135,00 | 126,37 | 134,39 | 1,96% | 328,00 |
| 04.05.2026 | 129,40 | 133,88 | 128,86 | 131,81 | -0,32% | 88,00 |
| 30.04.2026 | 130,29 | 132,26 | 128,04 | 132,23 | 1,59% | - |
| 29.04.2026 | 128,21 | 131,57 | 127,95 | 130,16 | 1,63% | 27,00 |
| 28.04.2026 | 128,11 | 129,87 | 127,87 | 128,07 | 0,09% | 140,00 |
| 27.04.2026 | 129,55 | 130,69 | 127,84 | 127,95 | -1,20% | 56,00 |
| 24.04.2026 | 132,79 | 132,93 | 128,09 | 129,51 | -2,46% | 91,00 |
| 23.04.2026 | 130,25 | 133,53 | 129,47 | 132,78 | 1,95% | 195,00 |
| 22.04.2026 | 127,61 | 130,24 | 127,20 | 130,24 | 1,93% | 390,00 |
| 21.04.2026 | 126,87 | 128,80 | 126,87 | 127,78 | 0,80% | 15,00 |
| 20.04.2026 | 125,79 | 127,08 | 124,87 | 126,77 | 0,85% | - |
| 17.04.2026 | 125,84 | 126,33 | 124,25 | 125,70 | -0,05% | 924,00 |
| 16.04.2026 | 122,46 | 126,25 | 122,46 | 125,76 | 2,64% | 46,00 |
| 15.04.2026 | 126,73 | 127,07 | 121,32 | 122,52 | -3,37% | - |
| 14.04.2026 | 128,89 | 129,10 | 126,43 | 126,79 | -1,67% | 13,00 |
| 13.04.2026 | 128,17 | 129,19 | 127,07 | 128,94 | 0,72% | 176,00 |
| 10.04.2026 | 128,89 | 129,01 | 127,13 | 128,02 | -0,59% | - |
| 09.04.2026 | 127,22 | 129,59 | 126,45 | 128,78 | 1,22% | - |
| 08.04.2026 | 130,26 | 131,71 | 127,14 | 127,23 | -1,49% | 1.275,00 |
| 07.04.2026 | 130,15 | 131,15 | 128,59 | 129,16 | 2,29% | 14,00 |
| 02.04.2026 | 129,31 | 130,88 | 125,59 | 126,27 | -2,69% | 140,00 |
| 01.04.2026 | 132,91 | 133,72 | 129,73 | 129,76 | -2,49% | - |
| 31.03.2026 | 133,05 | 134,41 | 131,75 | 133,08 | 0,05% | 13,00 |
| 30.03.2026 | 134,11 | 135,56 | 132,88 | 133,01 | -0,86% | 14,00 |
| 27.03.2026 | 136,00 | 136,48 | 133,64 | 134,17 | -1,32% | 496,00 |
| 26.03.2026 | 134,18 | 136,25 | 133,31 | 135,97 | 1,36% | 103,00 |
| 25.03.2026 | 132,14 | 134,50 | 131,41 | 134,15 | 1,61% | - |
| 24.03.2026 | 131,31 | 133,55 | 130,85 | 132,02 | 0,69% | - |
| 23.03.2026 | 128,76 | 131,68 | 127,93 | 131,12 | 1,56% | 128,00 |
| 20.03.2026 | 129,70 | 132,11 | 128,83 | 129,10 | -0,19% | - |
| 19.03.2026 | 129,89 | 132,11 | 129,15 | 129,35 | -0,40% | 16,00 |
| 18.03.2026 | 130,05 | 132,20 | 129,59 | 129,87 | -0,04% | - |
| 17.03.2026 | 129,07 | 132,17 | 128,27 | 129,92 | 0,85% | 826,00 |
| 16.03.2026 | 132,31 | 132,38 | 128,44 | 128,82 | -2,43% | 15,00 |
| 13.03.2026 | 133,44 | 133,96 | 127,31 | 132,03 | -0,81% | 440,00 |
| 12.03.2026 | 133,91 | 136,34 | 132,31 | 133,11 | -0,49% | 42,00 |
| 11.03.2026 | 130,28 | 134,24 | 128,44 | 133,77 | 2,49% | - |
| 10.03.2026 | 131,15 | 132,25 | 128,91 | 130,52 | -0,45% | - |
| 09.03.2026 | 129,45 | 131,98 | 128,06 | 131,11 | 1,06% | 84,00 |
| 06.03.2026 | 129,17 | 130,49 | 127,80 | 129,74 | 0,46% | 58,00 |
| 05.03.2026 | 133,34 | 133,61 | 128,07 | 129,14 | -2,92% | 26,00 |
| 04.03.2026 | 130,88 | 133,36 | 129,61 | 133,03 | 1,50% | 672,00 |
| 03.03.2026 | 131,41 | 132,65 | 128,48 | 131,06 | -0,47% | 25,00 |
| 02.03.2026 | 132,01 | 135,28 | 131,41 | 131,68 | -0,41% | 454,00 |
| 27.02.2026 | 129,39 | 133,58 | 127,87 | 132,22 | 2,18% | 229,00 |
| 26.02.2026 | 126,65 | 129,81 | 126,57 | 129,40 | 2,17% | 784,00 |
| 25.02.2026 | 127,85 | 129,30 | 123,75 | 126,65 | -1,19% | 87,00 |
| 24.02.2026 | 128,51 | 128,63 | 124,75 | 128,18 | -0,14% | 66,00 |
| 23.02.2026 | 127,39 | 130,71 | 127,15 | 128,36 | 0,27% | 76,00 |
| 20.02.2026 | 125,24 | 128,56 | 124,80 | 128,01 | 2,33% | 226,00 |
| 19.02.2026 | 125,19 | 126,57 | 124,59 | 125,10 | -0,18% | - |
| 18.02.2026 | 127,07 | 127,76 | 123,99 | 125,33 | -1,24% | 63,00 |
| 17.02.2026 | 125,75 | 129,18 | 125,23 | 126,90 | 0,95% | 60,00 |
| 16.02.2026 | 125,58 | 125,75 | 125,50 | 125,70 | 0,16% | 283,00 |
| 13.02.2026 | 126,50 | 126,50 | 123,33 | 125,50 | -0,65% | 132,00 |
| 12.02.2026 | 121,70 | 128,68 | 121,50 | 126,33 | 3,84% | 575,00 |
| 11.02.2026 | 116,88 | 122,15 | 116,75 | 121,65 | 3,93% | 1.393,00 |
| 10.02.2026 | 115,58 | 118,98 | 115,38 | 117,05 | 1,34% | - |
| 09.02.2026 | 118,83 | 119,18 | 114,38 | 115,50 | -3,06% | 185,00 |
| 06.02.2026 | 126,53 | 127,85 | 118,03 | 119,15 | -5,94% | 5.127,00 |
| 05.02.2026 | 120,38 | 127,55 | 119,90 | 126,68 | 5,12% | 1.208,00 |
| 04.02.2026 | 114,05 | 125,03 | 113,78 | 120,50 | 5,72% | 1.373,00 |