122,825€
0,14%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 123,70 | 123,95 | 120,80 | 122,85 | 0,16% | 4,00 |
| 24.04.2025 | 122,18 | 123,65 | 121,05 | 122,65 | -0,22% | 1,00 |
| 23.04.2025 | 120,63 | 123,58 | 120,08 | 122,93 | 4,04% | 57,00 |
| 22.04.2025 | 115,50 | 118,25 | 115,50 | 118,15 | -4,04% | 49,00 |
| 17.04.2025 | 125,55 | 126,25 | 121,78 | 123,13 | -1,04% | 215,00 |
| 16.04.2025 | 127,55 | 129,80 | 124,08 | 124,43 | -3,94% | 56,00 |
| 15.04.2025 | 132,70 | 134,05 | 129,30 | 129,52 | -2,47% | 12,00 |
| 14.04.2025 | 137,02 | 137,98 | 130,52 | 132,80 | -3,12% | 25,00 |
| 11.04.2025 | 137,20 | 139,05 | 132,80 | 137,08 | 0,18% | - |
| 10.04.2025 | 139,23 | 139,70 | 132,27 | 136,83 | -2,22% | 76,00 |
| 09.04.2025 | 128,20 | 141,65 | 127,20 | 139,93 | 6,94% | 31,00 |
| 08.04.2025 | 135,88 | 139,02 | 129,70 | 130,85 | -2,61% | 11,00 |
| 07.04.2025 | 130,73 | 138,20 | 128,80 | 134,35 | -1,54% | 129,00 |
| 04.04.2025 | 138,30 | 140,68 | 133,13 | 136,45 | -2,17% | 225,00 |
| 03.04.2025 | 137,73 | 140,75 | 134,38 | 139,48 | -1,92% | - |
| 02.04.2025 | 140,52 | 142,77 | 139,23 | 142,20 | 1,07% | 13,00 |
| 01.04.2025 | 141,02 | 142,10 | 139,25 | 140,70 | -0,67% | 8,00 |
| 31.03.2025 | 138,55 | 142,30 | 137,38 | 141,65 | 2,03% | 168,00 |
| 28.03.2025 | 141,23 | 141,55 | 138,48 | 138,83 | -1,73% | 50,00 |
| 27.03.2025 | 140,77 | 142,20 | 139,85 | 141,27 | 0,34% | - |
| 26.03.2025 | 139,65 | 142,10 | 138,65 | 140,80 | 0,90% | 4,00 |
| 25.03.2025 | 139,30 | 140,52 | 138,15 | 139,55 | 0,20% | 1,00 |
| 24.03.2025 | 137,65 | 139,73 | 137,05 | 139,27 | 1,59% | 213,00 |
| 21.03.2025 | 137,63 | 138,38 | 135,73 | 137,10 | -0,18% | 95,00 |
| 20.03.2025 | 137,93 | 139,52 | 137,00 | 137,35 | -0,22% | 39,00 |
| 19.03.2025 | 136,80 | 138,38 | 136,65 | 137,65 | 0,86% | - |
| 18.03.2025 | 136,45 | 137,80 | 135,52 | 136,48 | -0,11% | 25,00 |
| 17.03.2025 | 131,43 | 138,10 | 130,63 | 136,63 | 3,62% | 121,00 |
| 14.03.2025 | 130,73 | 133,40 | 128,98 | 131,85 | 1,35% | 41,00 |
| 13.03.2025 | 131,13 | 131,93 | 129,75 | 130,10 | -0,61% | - |
| 12.03.2025 | 134,70 | 136,08 | 128,75 | 130,90 | -2,57% | 71,00 |
| 11.03.2025 | 140,00 | 140,52 | 133,90 | 134,35 | -4,16% | 98,00 |
| 10.03.2025 | 135,18 | 141,95 | 132,65 | 140,18 | 3,56% | 280,00 |
| 07.03.2025 | 129,68 | 136,35 | 128,50 | 135,35 | 4,10% | 18,00 |
| 06.03.2025 | 129,63 | 131,00 | 127,85 | 130,02 | 0,02% | 36,00 |
| 05.03.2025 | 133,93 | 133,98 | 129,48 | 130,00 | -2,82% | 166,00 |
| 04.03.2025 | 136,68 | 136,70 | 132,35 | 133,77 | -1,92% | 142,00 |
| 03.03.2025 | 142,27 | 143,02 | 136,30 | 136,40 | -4,33% | 75,00 |
| 28.02.2025 | 141,18 | 142,85 | 139,15 | 142,58 | 1,17% | 19,00 |
| 27.02.2025 | 139,55 | 142,13 | 138,90 | 140,93 | 1,22% | 44,00 |
| 26.02.2025 | 136,55 | 139,93 | 135,98 | 139,23 | 2,24% | 197,00 |
| 25.02.2025 | 135,68 | 136,50 | 133,98 | 136,18 | 0,39% | 53,00 |
| 24.02.2025 | 136,20 | 137,10 | 134,20 | 135,65 | -0,29% | 287,00 |
| 21.02.2025 | 139,30 | 140,10 | 134,83 | 136,05 | -2,14% | 503,00 |
| 20.02.2025 | 148,27 | 149,00 | 137,55 | 139,02 | -6,47% | 63,00 |
| 19.02.2025 | 148,40 | 149,45 | 146,30 | 148,65 | 0,22% | 291,00 |
| 18.02.2025 | 151,05 | 152,35 | 146,40 | 148,33 | -1,72% | 699,00 |
| 17.02.2025 | 150,25 | 151,35 | 149,00 | 150,93 | 0,89% | 213,00 |
| 14.02.2025 | 159,50 | 161,00 | 142,88 | 149,60 | -11,79% | 1.078,00 |
| 13.02.2025 | 165,18 | 170,73 | 164,30 | 169,60 | 2,52% | 27,00 |
| 12.02.2025 | 167,68 | 168,02 | 164,55 | 165,43 | -1,31% | 116,00 |
| 11.02.2025 | 167,95 | 168,68 | 166,50 | 167,63 | -0,37% | 170,00 |
| 10.02.2025 | 168,60 | 169,48 | 165,10 | 168,25 | 0,25% | 30,00 |
| 07.02.2025 | 165,75 | 168,98 | 164,50 | 167,83 | 1,37% | 32,00 |
| 06.02.2025 | 170,50 | 171,23 | 163,23 | 165,55 | -2,57% | 410,00 |
| 05.02.2025 | 170,20 | 171,48 | 168,50 | 169,93 | -0,60% | 134,00 |
| 04.02.2025 | 172,50 | 172,50 | 169,83 | 170,95 | -0,47% | 125,00 |
| 03.02.2025 | 169,50 | 172,88 | 169,00 | 171,75 | 1,06% | 37,00 |
| 31.01.2025 | 170,20 | 173,15 | 169,75 | 169,95 | 0,16% | 84,00 |
| 30.01.2025 | 167,15 | 170,60 | 165,83 | 169,68 | 1,68% | 152,00 |
| 29.01.2025 | 165,93 | 169,60 | 165,15 | 166,88 | 0,54% | 102,00 |
| 28.01.2025 | 167,60 | 171,23 | 165,52 | 165,98 | -0,73% | 15,00 |
| 27.01.2025 | 161,45 | 168,15 | 160,35 | 167,20 | 3,13% | 127,00 |
| 24.01.2025 | 162,40 | 163,20 | 160,68 | 162,13 | -0,60% | 85,00 |
| 23.01.2025 | 161,73 | 163,35 | 161,10 | 163,10 | 0,69% | 36,00 |
| 22.01.2025 | 163,30 | 163,68 | 160,98 | 161,98 | -0,81% | 47,00 |
| 21.01.2025 | 163,02 | 163,45 | 160,85 | 163,30 | 0,48% | 266,00 |
| 20.01.2025 | 161,30 | 163,50 | 161,13 | 162,52 | 0,45% | 484,00 |
| 17.01.2025 | 160,45 | 162,13 | 159,15 | 161,80 | 1,11% | 32,00 |
| 16.01.2025 | 157,98 | 160,52 | 157,10 | 160,02 | 1,51% | 22,00 |
| 15.01.2025 | 157,45 | 159,25 | 156,48 | 157,65 | 0,16% | 119,00 |
| 14.01.2025 | 153,45 | 157,88 | 152,83 | 157,40 | 2,42% | 150,00 |
| 13.01.2025 | 149,90 | 153,80 | 148,48 | 153,68 | 2,72% | 93,00 |
| 10.01.2025 | 149,45 | 151,27 | 148,63 | 149,60 | 0,23% | 125,00 |
| 09.01.2025 | 149,30 | 149,55 | 148,65 | 149,25 | 0,10% | 20,00 |
| 08.01.2025 | 147,77 | 149,58 | 147,15 | 149,10 | 1,05% | - |
| 07.01.2025 | 145,98 | 148,10 | 145,20 | 147,55 | 1,18% | - |
| 06.01.2025 | 148,15 | 148,50 | 145,58 | 145,83 | -1,64% | 4,00 |
| 03.01.2025 | 146,02 | 149,70 | 145,15 | 148,25 | 1,40% | 132,00 |
| 02.01.2025 | 144,52 | 148,30 | 143,63 | 146,20 | -0,19% | 1,00 |
| 30.12.2024 | 146,85 | 147,90 | 146,30 | 146,48 | -1,18% | 45,00 |
| 27.12.2024 | 149,30 | 150,08 | 147,85 | 148,23 | 1,02% | 58,00 |
| 23.12.2024 | 145,93 | 146,80 | 144,58 | 146,73 | 0,69% | 244,00 |
| 20.12.2024 | 142,13 | 147,08 | 140,90 | 145,73 | 2,26% | 205,00 |
| 19.12.2024 | 141,50 | 144,05 | 140,48 | 142,50 | 0,74% | 134,00 |
| 18.12.2024 | 140,65 | 144,38 | 140,20 | 141,45 | 0,64% | 128,00 |
| 17.12.2024 | 143,10 | 144,10 | 138,45 | 140,55 | -1,68% | 47,00 |
| 16.12.2024 | 145,38 | 147,05 | 142,77 | 142,95 | -1,63% | 77,00 |
| 13.12.2024 | 147,13 | 147,38 | 144,58 | 145,33 | -1,21% | - |
| 12.12.2024 | 147,65 | 149,00 | 146,27 | 147,10 | -0,66% | 7,00 |
| 11.12.2024 | 146,13 | 148,73 | 145,65 | 148,08 | 1,40% | 26,00 |
| 10.12.2024 | 149,63 | 150,80 | 144,68 | 146,02 | -2,54% | 58,00 |
| 09.12.2024 | 151,85 | 152,90 | 149,80 | 149,83 | -1,27% | 283,00 |
| 06.12.2024 | 152,52 | 154,68 | 151,63 | 151,75 | -0,49% | 89,00 |
| 05.12.2024 | 155,43 | 155,43 | 152,48 | 152,50 | -1,93% | - |
| 04.12.2024 | 156,27 | 157,50 | 153,52 | 155,50 | -0,32% | 4,00 |
| 03.12.2024 | 155,98 | 157,38 | 154,45 | 156,00 | -0,03% | 139,00 |
| 02.12.2024 | 158,08 | 158,93 | 155,70 | 156,05 | -0,86% | 404,00 |
| 29.11.2024 | 157,00 | 159,08 | 156,70 | 157,40 | 0,03% | 387,00 |
| 28.11.2024 | 157,20 | 158,10 | 156,50 | 157,35 | 0,37% | 101,00 |