171,080€
0,05%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 105,65 | 118,30 | 103,63 | 113,98 | 9,28% | 887,00 |
| 02.02.2026 | 91,57 | 107,18 | 91,55 | 104,30 | 13,10% | 712,00 |
| 30.01.2026 | 89,90 | 92,35 | 88,79 | 92,22 | 2,94% | 213,00 |
| 29.01.2026 | 88,42 | 89,99 | 87,68 | 89,59 | 1,06% | 47,00 |
| 28.01.2026 | 88,14 | 89,66 | 87,37 | 88,65 | 1,11% | 170,00 |
| 27.01.2026 | 90,59 | 91,01 | 87,38 | 87,68 | -3,12% | - |
| 26.01.2026 | 91,14 | 91,79 | 89,88 | 90,50 | -0,94% | 390,00 |
| 23.01.2026 | 93,08 | 93,11 | 91,11 | 91,36 | -1,60% | - |
| 22.01.2026 | 91,09 | 94,13 | 90,76 | 92,85 | 2,02% | 84,00 |
| 21.01.2026 | 88,75 | 91,30 | 88,41 | 91,01 | 2,64% | 51,00 |
| 20.01.2026 | 89,34 | 89,58 | 88,20 | 88,67 | -1,04% | 240,00 |
| 19.01.2026 | 89,55 | 89,67 | 89,31 | 89,60 | -0,76% | - |
| 16.01.2026 | 91,33 | 92,06 | 89,91 | 90,29 | -1,00% | 294,00 |
| 15.01.2026 | 89,32 | 91,62 | 88,15 | 91,20 | 2,29% | 355,00 |
| 14.01.2026 | 89,78 | 90,02 | 86,71 | 89,16 | -0,64% | 398,00 |
| 13.01.2026 | 94,40 | 94,81 | 89,54 | 89,73 | -4,90% | 298,00 |
| 12.01.2026 | 95,18 | 96,12 | 93,99 | 94,35 | -1,45% | 1.583,00 |
| 09.01.2026 | 96,71 | 97,57 | 93,41 | 95,74 | -1,00% | 93,00 |
| 08.01.2026 | 95,02 | 97,12 | 94,82 | 96,71 | 1,67% | 159,00 |
| 07.01.2026 | 98,14 | 98,32 | 94,47 | 95,12 | -3,12% | 104,00 |
| 06.01.2026 | 97,18 | 98,57 | 95,39 | 98,18 | 1,01% | 138,00 |
| 05.01.2026 | 97,75 | 98,75 | 96,67 | 97,20 | -0,51% | - |
| 02.01.2026 | 97,14 | 98,16 | 96,50 | 97,70 | 1,35% | 237,00 |
| 30.12.2025 | 96,54 | 96,77 | 96,23 | 96,40 | -0,02% | 50,00 |
| 29.12.2025 | 96,90 | 97,10 | 95,81 | 96,42 | -0,83% | - |
| 23.12.2025 | 98,86 | 99,16 | 97,22 | 97,23 | -1,87% | 75,00 |
| 22.12.2025 | 98,23 | 99,80 | 98,03 | 99,08 | 0,65% | 24,00 |
| 19.12.2025 | 99,08 | 99,62 | 97,79 | 98,44 | -0,55% | 17,00 |
| 18.12.2025 | 101,03 | 101,78 | 98,59 | 98,98 | -2,00% | 30,00 |
| 17.12.2025 | 100,83 | 102,23 | 100,48 | 101,00 | 0,71% | 160,00 |
| 16.12.2025 | 101,73 | 102,88 | 99,72 | 100,29 | -1,90% | 45,00 |
| 15.12.2025 | 103,68 | 103,90 | 101,88 | 102,23 | -1,14% | 143,00 |
| 12.12.2025 | 102,75 | 103,70 | 102,43 | 103,40 | 0,66% | - |
| 11.12.2025 | 101,33 | 104,33 | 100,11 | 102,73 | 1,21% | 1.596,00 |
| 10.12.2025 | 100,29 | 102,15 | 99,81 | 101,50 | 1,17% | - |
| 09.12.2025 | 100,55 | 101,08 | 99,86 | 100,33 | -0,37% | - |
| 08.12.2025 | 100,83 | 101,35 | 99,63 | 100,70 | -0,12% | 124,00 |
| 05.12.2025 | 100,80 | 101,90 | 100,68 | 100,83 | 0,10% | - |