126,750€
-2,35%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 128,52 | 129,65 | 125,58 | 125,80 | -3,75% | 40,00 |
| 01.04.2026 | 133,25 | 134,10 | 130,05 | 130,70 | -1,91% | 11,00 |
| 31.03.2026 | 133,95 | 134,48 | 131,83 | 133,25 | -0,60% | - |
| 30.03.2026 | 134,48 | 135,95 | 133,23 | 134,05 | -0,94% | 22,00 |
| 27.03.2026 | 136,38 | 136,50 | 135,33 | 135,33 | -0,26% | 58,00 |
| 26.03.2026 | 133,75 | 136,02 | 133,10 | 135,68 | 0,93% | - |
| 25.03.2026 | 132,45 | 134,50 | 131,55 | 134,43 | 1,03% | 48,00 |
| 24.03.2026 | 131,33 | 133,58 | 130,65 | 133,05 | 1,58% | 79,00 |
| 23.03.2026 | 128,00 | 132,33 | 127,65 | 130,98 | 1,35% | 81,00 |
| 20.03.2026 | 129,15 | 129,52 | 128,83 | 129,23 | -0,37% | - |
| 19.03.2026 | 129,83 | 132,08 | 128,68 | 129,70 | -1,18% | 67,00 |
| 18.03.2026 | 130,68 | 131,52 | 129,58 | 131,25 | -0,21% | 15,00 |
| 17.03.2026 | 128,52 | 132,18 | 128,23 | 131,52 | 0,59% | - |
| 16.03.2026 | 132,98 | 132,98 | 129,93 | 130,75 | -0,53% | 26,00 |
| 13.03.2026 | 132,80 | 133,95 | 127,38 | 131,45 | -3,10% | - |
| 12.03.2026 | 133,27 | 136,27 | 132,60 | 135,65 | 3,95% | 143,00 |
| 11.03.2026 | 130,60 | 130,70 | 130,25 | 130,50 | 0,27% | - |
| 10.03.2026 | 131,40 | 131,95 | 128,85 | 130,15 | -0,17% | 9,00 |
| 09.03.2026 | 128,52 | 131,52 | 128,15 | 130,38 | 1,86% | 47,00 |
| 06.03.2026 | 129,38 | 129,38 | 127,88 | 128,00 | -3,65% | 1,00 |
| 05.03.2026 | 133,25 | 133,45 | 132,77 | 132,85 | 0,64% | - |
| 04.03.2026 | 130,40 | 132,48 | 129,65 | 132,00 | 1,32% | - |
| 03.03.2026 | 130,80 | 131,98 | 128,58 | 130,27 | -1,21% | 26,00 |
| 02.03.2026 | 131,50 | 134,45 | 131,15 | 131,88 | -0,70% | 16,00 |
| 27.02.2026 | 128,83 | 133,10 | 127,98 | 132,80 | 2,75% | 27,00 |
| 26.02.2026 | 126,45 | 129,80 | 126,40 | 129,25 | 2,38% | 87,00 |
| 25.02.2026 | 127,90 | 129,30 | 123,75 | 126,25 | -0,65% | 55,00 |
| 24.02.2026 | 128,77 | 128,83 | 124,75 | 127,08 | -1,21% | 18,00 |
| 23.02.2026 | 126,60 | 130,55 | 126,60 | 128,63 | 0,47% | 113,00 |
| 20.02.2026 | 125,70 | 128,58 | 124,40 | 128,02 | 2,01% | 37,00 |
| 19.02.2026 | 125,40 | 126,63 | 124,60 | 125,50 | 0,20% | 100,00 |
| 18.02.2026 | 127,20 | 127,75 | 125,23 | 125,25 | -1,42% | - |
| 17.02.2026 | 125,28 | 129,08 | 125,08 | 127,05 | 1,03% | - |
| 16.02.2026 | 125,80 | 126,35 | 124,95 | 125,75 | 1,13% | 2,00 |
| 13.02.2026 | 126,30 | 126,43 | 123,33 | 124,35 | -0,96% | 90,00 |
| 12.02.2026 | 121,98 | 128,63 | 121,73 | 125,55 | 3,25% | 65,00 |
| 11.02.2026 | 117,15 | 122,13 | 116,75 | 121,60 | 2,59% | 91,00 |
| 10.02.2026 | 115,55 | 118,95 | 115,10 | 118,53 | 2,26% | 20,00 |
| 09.02.2026 | 119,15 | 119,28 | 114,30 | 115,90 | -2,54% | 198,00 |
| 06.02.2026 | 126,28 | 127,83 | 118,05 | 118,93 | -3,88% | 367,00 |
| 05.02.2026 | 120,68 | 123,95 | 119,28 | 123,73 | -0,46% | 536,00 |
| 04.02.2026 | 114,13 | 124,98 | 113,45 | 124,30 | 9,06% | 432,00 |
| 03.02.2026 | 105,50 | 118,25 | 103,20 | 113,98 | 21,03% | 642,00 |
| 02.02.2026 | 91,08 | 94,17 | 91,04 | 94,17 | 3,03% | 91,00 |
| 30.01.2026 | 89,32 | 91,48 | 88,80 | 91,40 | 2,45% | 100,00 |
| 29.01.2026 | 88,51 | 89,98 | 87,26 | 89,21 | 0,53% | 317,00 |
| 28.01.2026 | 88,37 | 89,65 | 87,39 | 88,74 | 0,48% | 20,00 |
| 27.01.2026 | 90,84 | 91,36 | 87,96 | 88,32 | -2,20% | 105,00 |
| 26.01.2026 | 91,08 | 91,79 | 89,88 | 90,31 | -1,32% | 779,00 |
| 23.01.2026 | 93,09 | 93,22 | 91,11 | 91,52 | -1,21% | 66,00 |
| 22.01.2026 | 91,13 | 94,14 | 90,78 | 92,64 | 3,17% | 382,00 |
| 21.01.2026 | 88,83 | 89,98 | 88,37 | 89,79 | 0,65% | - |
| 20.01.2026 | 88,69 | 89,54 | 88,22 | 89,21 | 0,06% | 230,00 |
| 19.01.2026 | 89,24 | 89,36 | 88,88 | 89,16 | -1,38% | - |
| 16.01.2026 | 91,41 | 92,03 | 90,25 | 90,41 | -0,84% | 410,00 |
| 15.01.2026 | 89,26 | 91,61 | 88,47 | 91,18 | 3,85% | 45,00 |
| 14.01.2026 | 89,60 | 89,73 | 86,76 | 87,80 | -3,03% | 145,00 |
| 13.01.2026 | 94,34 | 94,60 | 90,45 | 90,54 | -4,37% | 207,00 |
| 12.01.2026 | 95,01 | 96,02 | 94,13 | 94,68 | -1,10% | - |
| 09.01.2026 | 96,66 | 97,06 | 93,42 | 95,73 | -0,85% | - |
| 08.01.2026 | 94,72 | 97,13 | 94,68 | 96,55 | 1,80% | - |
| 07.01.2026 | 97,98 | 98,44 | 94,84 | 94,84 | -2,98% | 10,00 |
| 06.01.2026 | 97,20 | 97,84 | 95,63 | 97,75 | 0,86% | - |
| 05.01.2026 | 98,18 | 98,68 | 96,68 | 96,92 | -0,55% | 213,00 |
| 02.01.2026 | 96,71 | 98,15 | 96,51 | 97,46 | 1,10% | 68,00 |
| 30.12.2025 | 96,31 | 96,90 | 95,94 | 96,40 | -0,28% | 80,00 |
| 29.12.2025 | 96,80 | 97,06 | 95,82 | 96,67 | -0,84% | 36,00 |
| 23.12.2025 | 98,87 | 98,96 | 97,49 | 97,49 | -1,63% | - |
| 22.12.2025 | 98,62 | 99,77 | 98,02 | 99,11 | 0,95% | 133,00 |
| 19.12.2025 | 99,14 | 99,51 | 97,80 | 98,18 | -0,84% | 100,00 |
| 18.12.2025 | 101,03 | 101,50 | 98,59 | 99,01 | -1,97% | - |
| 17.12.2025 | 100,75 | 101,95 | 100,50 | 101,00 | 0,60% | - |
| 16.12.2025 | 101,65 | 102,30 | 100,40 | 100,40 | -3,11% | - |
| 12.12.2025 | 102,50 | 103,68 | 102,35 | 103,63 | 2,27% | - |
| 10.12.2025 | 100,30 | 102,08 | 99,81 | 101,33 | 0,75% | - |
| 08.12.2025 | 100,88 | 101,33 | 99,63 | 100,58 | -0,69% | 114,00 |
| 05.12.2025 | 100,80 | 101,85 | 100,53 | 101,28 | 1,21% | 40,00 |
| 04.12.2025 | 101,50 | 101,53 | 99,89 | 100,07 | -1,27% | 5,00 |
| 03.12.2025 | 102,55 | 102,80 | 101,18 | 101,35 | -1,03% | - |
| 02.12.2025 | 102,58 | 103,30 | 101,93 | 102,40 | -0,92% | 22,00 |
| 01.12.2025 | 102,55 | 103,83 | 102,00 | 103,35 | -0,82% | 51,00 |
| 28.11.2025 | 103,90 | 104,20 | 103,90 | 104,20 | 0,55% | - |
| 27.11.2025 | 103,60 | 103,80 | 103,58 | 103,63 | 0,12% | - |
| 26.11.2025 | 105,20 | 105,70 | 103,50 | 103,50 | -1,50% | - |
| 25.11.2025 | 103,65 | 105,28 | 103,30 | 105,08 | 1,52% | - |
| 24.11.2025 | 104,75 | 105,65 | 103,43 | 103,50 | -0,98% | 2,00 |
| 21.11.2025 | 100,18 | 105,60 | 99,67 | 104,53 | 5,21% | - |
| 20.11.2025 | 101,38 | 101,48 | 99,28 | 99,35 | -1,00% | 13,00 |
| 19.11.2025 | 100,50 | 101,18 | 98,73 | 100,35 | -0,57% | 31,00 |
| 18.11.2025 | 100,41 | 101,43 | 100,05 | 100,93 | -1,92% | 210,00 |
| 17.11.2025 | 105,10 | 105,45 | 102,85 | 102,90 | -2,49% | - |
| 14.11.2025 | 105,65 | 105,80 | 104,35 | 105,53 | -0,52% | - |
| 13.11.2025 | 106,88 | 107,05 | 105,68 | 106,08 | -1,90% | - |
| 12.11.2025 | 105,80 | 108,38 | 105,75 | 108,13 | 2,32% | - |
| 11.11.2025 | 103,90 | 106,98 | 103,15 | 105,68 | 1,49% | 242,00 |
| 10.11.2025 | 107,78 | 108,08 | 102,90 | 104,13 | -1,72% | 178,00 |
| 07.11.2025 | 105,58 | 106,63 | 104,50 | 105,95 | 0,43% | - |
| 06.11.2025 | 105,20 | 105,65 | 104,65 | 105,50 | -0,24% | - |
| 05.11.2025 | 104,30 | 105,93 | 104,00 | 105,75 | 2,15% | 5,00 |
| 04.11.2025 | 102,30 | 104,78 | 101,60 | 103,53 | -0,14% | 70,00 |