124,750€
0,22%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 130,02 | 133,43 | 128,40 | 130,00 | 1,92% | 26,00 |
| 09.05.2025 | 128,05 | 128,33 | 126,65 | 127,55 | -0,20% | 14,00 |
| 08.05.2025 | 128,30 | 129,80 | 126,43 | 127,80 | 0,39% | - |
| 07.05.2025 | 126,05 | 127,35 | 125,50 | 127,30 | 1,41% | 1,00 |
| 06.05.2025 | 124,60 | 127,33 | 123,55 | 125,53 | 0,40% | 81,00 |
| 05.05.2025 | 123,80 | 126,40 | 122,75 | 125,03 | 0,36% | 77,00 |
| 02.05.2025 | 124,00 | 125,20 | 123,00 | 124,58 | -0,40% | 5,00 |
| 30.04.2025 | 123,90 | 125,13 | 122,48 | 125,08 | 0,64% | 30,00 |
| 29.04.2025 | 123,48 | 125,23 | 122,05 | 124,28 | 0,95% | 65,00 |
| 28.04.2025 | 122,05 | 125,13 | 121,78 | 123,10 | 0,20% | 14,00 |
| 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 |