112,400€
-1,01%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 111,23 | 113,70 | 110,83 | 113,55 | 1,93% | - |
| 29.09.2025 | 111,83 | 112,60 | 110,33 | 111,40 | -1,00% | 2,00 |
| 26.09.2025 | 111,55 | 112,55 | 111,48 | 112,53 | 0,56% | 1,00 |
| 25.09.2025 | 113,83 | 114,10 | 111,20 | 111,90 | -1,86% | - |
| 24.09.2025 | 112,75 | 114,43 | 112,68 | 114,03 | 1,97% | - |
| 23.09.2025 | 111,18 | 113,50 | 111,05 | 111,83 | 0,38% | 123,00 |
| 22.09.2025 | 110,78 | 111,75 | 110,13 | 111,40 | 0,63% | - |
| 19.09.2025 | 110,68 | 111,50 | 110,05 | 110,70 | 0,36% | 53,00 |
| 18.09.2025 | 108,95 | 110,53 | 108,08 | 110,30 | 0,64% | 22,00 |
| 17.09.2025 | 110,25 | 110,78 | 108,73 | 109,60 | -0,20% | 21,00 |
| 16.09.2025 | 111,30 | 111,30 | 109,48 | 109,83 | -1,21% | 100,00 |
| 15.09.2025 | 113,65 | 114,20 | 110,85 | 111,18 | -2,65% | 40,00 |
| 12.09.2025 | 113,65 | 114,23 | 113,03 | 114,20 | -0,57% | - |
| 10.09.2025 | 117,00 | 117,40 | 114,83 | 114,85 | -0,09% | - |
| 09.09.2025 | 114,30 | 115,35 | 114,13 | 114,95 | 0,52% | - |
| 08.09.2025 | 117,73 | 117,85 | 114,30 | 114,35 | -2,72% | - |
| 05.09.2025 | 116,35 | 117,83 | 115,35 | 117,55 | 1,07% | - |
| 04.09.2025 | 117,00 | 117,70 | 116,10 | 116,30 | -0,28% | 81,00 |
| 03.09.2025 | 117,75 | 118,23 | 116,03 | 116,63 | -0,79% | - |
| 02.09.2025 | 117,65 | 117,90 | 115,95 | 117,55 | -0,28% | 138,00 |
| 01.09.2025 | 117,50 | 118,45 | 117,15 | 117,88 | 0,15% | 19,00 |
| 29.08.2025 | 116,45 | 117,78 | 116,00 | 117,70 | 1,10% | - |
| 28.08.2025 | 118,03 | 118,55 | 115,30 | 116,43 | -1,61% | 24,00 |
| 27.08.2025 | 119,43 | 120,40 | 118,30 | 118,33 | -0,61% | 79,00 |
| 26.08.2025 | 117,98 | 119,38 | 117,00 | 119,05 | 0,66% | 53,00 |
| 25.08.2025 | 119,88 | 120,28 | 118,25 | 118,28 | -1,25% | 1,00 |
| 22.08.2025 | 118,68 | 120,93 | 118,23 | 119,78 | 1,03% | - |
| 21.08.2025 | 118,00 | 120,40 | 117,43 | 118,55 | 0,47% | 75,00 |
| 20.08.2025 | 117,08 | 118,45 | 116,93 | 118,00 | 0,58% | 9,00 |
| 19.08.2025 | 114,10 | 117,70 | 113,65 | 117,33 | 2,62% | 138,00 |
| 18.08.2025 | 115,78 | 116,98 | 114,13 | 114,33 | -1,19% | - |
| 15.08.2025 | 115,50 | 116,38 | 114,80 | 115,70 | 0,28% | 111,00 |
| 14.08.2025 | 114,85 | 115,78 | 114,15 | 115,38 | 0,26% | - |
| 13.08.2025 | 113,00 | 115,78 | 112,85 | 115,08 | 1,72% | - |
| 12.08.2025 | 111,10 | 113,55 | 110,40 | 113,13 | 1,55% | - |
| 11.08.2025 | 111,13 | 112,63 | 111,03 | 111,40 | 0,11% | 186,00 |
| 08.08.2025 | 109,78 | 111,93 | 109,68 | 111,28 | 1,62% | 8,00 |
| 07.08.2025 | 109,78 | 111,33 | 108,68 | 109,50 | -0,21% | 134,00 |
| 06.08.2025 | 119,53 | 119,58 | 108,45 | 109,73 | -9,90% | 223,00 |
| 05.08.2025 | 121,08 | 122,13 | 118,90 | 121,78 | 1,00% | 113,00 |
| 04.08.2025 | 120,18 | 122,03 | 118,73 | 120,58 | 0,73% | 26,00 |
| 01.08.2025 | 122,50 | 122,53 | 118,80 | 119,70 | -2,58% | 1.843,00 |
| 31.07.2025 | 127,58 | 127,83 | 122,63 | 122,88 | -3,00% | - |
| 30.07.2025 | 126,65 | 127,78 | 125,70 | 126,68 | 0,26% | 110,00 |
| 29.07.2025 | 125,53 | 127,70 | 125,50 | 126,35 | 0,78% | 5,00 |
| 28.07.2025 | 124,23 | 125,80 | 124,00 | 125,38 | 1,44% | 273,00 |
| 25.07.2025 | 123,53 | 124,25 | 121,85 | 123,60 | 0,35% | 4,00 |
| 24.07.2025 | 128,63 | 128,98 | 122,20 | 123,18 | -4,27% | 150,00 |
| 23.07.2025 | 124,80 | 129,00 | 124,70 | 128,68 | 3,48% | 7,00 |
| 22.07.2025 | 119,23 | 124,95 | 118,98 | 124,35 | 4,28% | 60,00 |
| 21.07.2025 | 121,55 | 121,68 | 118,85 | 119,25 | -1,77% | - |
| 18.07.2025 | 123,68 | 123,70 | 121,18 | 121,40 | -1,80% | - |
| 17.07.2025 | 120,68 | 123,80 | 120,45 | 123,63 | 2,61% | 5,00 |
| 16.07.2025 | 120,75 | 122,00 | 118,78 | 120,48 | -0,52% | 28,00 |
| 15.07.2025 | 123,08 | 123,65 | 120,53 | 121,10 | -1,50% | 55,00 |
| 14.07.2025 | 121,43 | 123,48 | 120,95 | 122,95 | 0,82% | 9,00 |
| 11.07.2025 | 122,38 | 122,58 | 121,30 | 121,95 | -0,53% | - |
| 10.07.2025 | 120,63 | 123,30 | 120,43 | 122,60 | 1,32% | - |
| 09.07.2025 | 123,18 | 124,08 | 119,20 | 121,00 | -1,35% | 282,00 |
| 08.07.2025 | 121,75 | 124,65 | 121,55 | 122,65 | 0,64% | - |
| 07.07.2025 | 120,48 | 122,50 | 120,20 | 121,88 | 1,41% | 30,00 |
| 04.07.2025 | 120,60 | 120,60 | 120,03 | 120,18 | -0,87% | - |
| 03.07.2025 | 120,98 | 122,48 | 120,78 | 121,23 | 0,25% | - |
| 02.07.2025 | 124,75 | 125,00 | 120,85 | 120,93 | -2,85% | - |
| 01.07.2025 | 120,73 | 125,28 | 119,75 | 124,48 | 2,98% | 32,00 |
| 30.06.2025 | 121,38 | 121,90 | 119,80 | 120,88 | -0,17% | 11,00 |
| 27.06.2025 | 120,88 | 122,48 | 120,50 | 121,08 | 0,50% | - |
| 26.06.2025 | 120,33 | 122,00 | 119,38 | 120,48 | 0,04% | 222,00 |
| 25.06.2025 | 121,43 | 121,83 | 120,20 | 120,43 | -0,74% | 23,00 |
| 24.06.2025 | 118,35 | 122,03 | 117,63 | 121,33 | 3,01% | - |
| 23.06.2025 | 118,73 | 119,85 | 117,30 | 117,78 | -0,76% | 9,00 |
| 20.06.2025 | 117,65 | 118,95 | 117,13 | 118,68 | 1,35% | - |
| 19.06.2025 | 118,20 | 118,25 | 117,03 | 117,10 | -0,95% | - |
| 18.06.2025 | 118,78 | 120,03 | 117,85 | 118,23 | -0,59% | - |
| 17.06.2025 | 118,80 | 119,45 | 118,03 | 118,93 | -0,29% | - |
| 16.06.2025 | 118,05 | 119,30 | 116,50 | 119,28 | 1,36% | 15,00 |
| 13.06.2025 | 117,38 | 119,50 | 116,95 | 117,68 | -0,61% | 4,00 |
| 12.06.2025 | 119,53 | 119,83 | 117,35 | 118,40 | -1,54% | - |
| 11.06.2025 | 121,43 | 122,75 | 119,50 | 120,25 | -1,13% | 3,00 |
| 10.06.2025 | 120,60 | 122,55 | 119,88 | 121,63 | 0,89% | 1,00 |
| 09.06.2025 | 120,53 | 121,30 | 118,65 | 120,55 | -0,41% | 6,00 |
| 06.06.2025 | 120,83 | 122,58 | 119,78 | 121,05 | 0,60% | 41,00 |
| 05.06.2025 | 119,70 | 121,90 | 118,90 | 120,33 | 0,38% | 97,00 |
| 04.06.2025 | 119,68 | 120,90 | 119,13 | 119,88 | 0,40% | 25,00 |
| 03.06.2025 | 117,30 | 119,48 | 116,45 | 119,40 | 1,64% | 72,00 |
| 02.06.2025 | 119,13 | 119,45 | 117,25 | 117,48 | -2,02% | 4.311,00 |
| 30.05.2025 | 120,23 | 120,73 | 118,83 | 119,90 | 0,08% | 80,00 |
| 29.05.2025 | 123,53 | 123,53 | 118,75 | 119,80 | -0,95% | 12,00 |
| 28.05.2025 | 123,50 | 123,65 | 120,93 | 120,95 | -1,99% | 358,00 |
| 27.05.2025 | 122,73 | 123,88 | 121,45 | 123,40 | 0,39% | 2,00 |
| 26.05.2025 | 122,18 | 123,38 | 122,05 | 122,93 | 1,07% | 11,00 |
| 23.05.2025 | 122,23 | 123,05 | 120,60 | 121,63 | -0,92% | 3,00 |
| 22.05.2025 | 124,50 | 125,00 | 122,58 | 122,75 | -1,41% | - |
| 21.05.2025 | 128,05 | 128,30 | 124,18 | 124,50 | -3,54% | 158,00 |
| 20.05.2025 | 128,35 | 131,15 | 127,90 | 129,08 | 0,21% | 42,00 |
| 19.05.2025 | 128,77 | 129,05 | 124,98 | 128,80 | -1,13% | 6,00 |
| 16.05.2025 | 127,90 | 130,27 | 127,68 | 130,27 | 1,60% | 33,00 |
| 15.05.2025 | 124,55 | 128,27 | 123,60 | 128,23 | 2,50% | 130,00 |
| 14.05.2025 | 128,80 | 129,00 | 124,98 | 125,10 | -2,83% | 29,00 |
| 13.05.2025 | 128,75 | 130,00 | 122,53 | 128,75 | -0,96% | 238,00 |