162,825€
-0,29%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 163,30 | 163,68 | 160,98 | 162,80 | -0,31% | 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 |
| 27.11.2024 | 160,27 | 160,35 | 156,77 | 156,77 | -2,12% | 20,00 |
| 26.11.2024 | 159,50 | 161,10 | 157,40 | 160,18 | 0,64% | 12,00 |
| 25.11.2024 | 158,80 | 161,15 | 157,00 | 159,15 | 0,16% | 111,00 |
| 22.11.2024 | 156,85 | 159,60 | 156,55 | 158,90 | 1,37% | 83,00 |
| 21.11.2024 | 153,02 | 157,25 | 152,23 | 156,75 | 2,40% | - |
| 20.11.2024 | 148,65 | 153,60 | 148,50 | 153,08 | 3,39% | 21,00 |
| 19.11.2024 | 148,70 | 149,48 | 145,73 | 148,05 | -0,60% | 510,00 |
| 18.11.2024 | 152,20 | 154,10 | 148,23 | 148,95 | -2,10% | 542,00 |
| 15.11.2024 | 145,73 | 152,27 | 145,23 | 152,15 | 3,47% | 1,00 |
| 14.11.2024 | 148,88 | 154,00 | 146,63 | 147,05 | -1,28% | 388,00 |
| 13.11.2024 | 148,45 | 150,95 | 146,90 | 148,95 | 0,17% | 75,00 |
| 12.11.2024 | 145,13 | 150,45 | 142,05 | 148,70 | 2,50% | 234,00 |
| 11.11.2024 | 139,70 | 146,02 | 139,65 | 145,08 | 4,00% | 271,00 |
| 08.11.2024 | 139,55 | 141,20 | 137,90 | 139,50 | 0,04% | - |
| 07.11.2024 | 137,10 | 139,58 | 135,93 | 139,45 | 1,73% | 240,00 |
| 06.11.2024 | 139,50 | 141,15 | 133,88 | 137,08 | 1,88% | 67,00 |
| 05.11.2024 | 133,38 | 134,95 | 131,65 | 134,55 | 0,98% | - |
| 04.11.2024 | 129,95 | 133,75 | 129,50 | 133,25 | 1,99% | 1,00 |
| 01.11.2024 | 128,65 | 131,52 | 128,13 | 130,65 | 1,42% | 128,00 |
| 31.10.2024 | 129,50 | 131,08 | 127,63 | 128,83 | -0,81% | 98,00 |
| 30.10.2024 | 139,10 | 139,18 | 127,35 | 129,88 | -6,56% | 345,00 |
| 29.10.2024 | 145,18 | 148,63 | 136,55 | 139,00 | -4,27% | 155,00 |
| 28.10.2024 | 145,98 | 147,13 | 144,85 | 145,20 | -0,07% | 118,00 |
| 25.10.2024 | 149,05 | 149,50 | 145,02 | 145,30 | -2,55% | - |
| 24.10.2024 | 150,60 | 151,73 | 148,23 | 149,10 | -1,18% | 23,00 |
| 23.10.2024 | 150,55 | 152,43 | 149,93 | 150,88 | -0,15% | 102,00 |
| 22.10.2024 | 149,05 | 151,23 | 148,33 | 151,10 | 1,19% | 39,00 |
| 21.10.2024 | 149,10 | 150,60 | 148,38 | 149,33 | 0,10% | 9,00 |
| 18.10.2024 | 147,60 | 149,58 | 146,27 | 149,18 | 0,98% | 155,00 |
| 17.10.2024 | 151,73 | 152,93 | 147,48 | 147,73 | -2,62% | 153,00 |
| 16.10.2024 | 151,00 | 154,95 | 150,35 | 151,70 | 0,31% | 203,00 |
| 15.10.2024 | 148,70 | 153,45 | 147,60 | 151,23 | 1,89% | 226,00 |
| 14.10.2024 | 147,15 | 149,25 | 146,30 | 148,43 | 0,99% | 50,00 |
| 11.10.2024 | 145,77 | 147,68 | 145,38 | 146,98 | 0,84% | - |
| 10.10.2024 | 145,52 | 148,15 | 145,18 | 145,75 | -0,05% | 86,00 |
| 09.10.2024 | 140,50 | 145,83 | 138,38 | 145,83 | 3,62% | 1.048,00 |
| 08.10.2024 | 143,38 | 144,25 | 139,35 | 140,73 | -1,92% | 404,00 |
| 07.10.2024 | 146,43 | 147,10 | 141,75 | 143,48 | -1,93% | 369,00 |
| 04.10.2024 | 144,33 | 146,75 | 144,18 | 146,30 | 1,47% | 21,00 |
| 03.10.2024 | 144,02 | 144,60 | 142,20 | 144,18 | 0,12% | 60,00 |
| 02.10.2024 | 146,70 | 147,65 | 144,00 | 144,00 | -2,21% | 184,00 |
| 01.10.2024 | 147,05 | 148,00 | 144,95 | 147,25 | 0,08% | 13,00 |
| 30.09.2024 | 146,02 | 147,15 | 145,33 | 147,13 | 0,84% | - |
| 27.09.2024 | 145,48 | 147,20 | 144,48 | 145,90 | 0,46% | 20,00 |
| 26.09.2024 | 147,70 | 148,48 | 145,23 | 145,23 | -1,51% | 90,00 |
| 25.09.2024 | 143,88 | 147,90 | 143,88 | 147,45 | 2,09% | - |
| 24.09.2024 | 145,33 | 145,77 | 142,95 | 144,43 | -0,62% | 11,00 |
| 23.09.2024 | 147,15 | 148,75 | 145,18 | 145,33 | -1,14% | 2,00 |
| 20.09.2024 | 146,02 | 148,15 | 144,90 | 147,00 | 0,68% | 189,00 |
| 19.09.2024 | 147,55 | 148,60 | 144,80 | 146,00 | -0,63% | 156,00 |
| 18.09.2024 | 147,85 | 147,90 | 143,93 | 146,93 | -0,46% | 105,00 |
| 17.09.2024 | 148,40 | 149,38 | 146,23 | 147,60 | -0,59% | 1,00 |
| 16.09.2024 | 147,40 | 149,25 | 146,60 | 148,48 | 0,73% | 65,00 |
| 13.09.2024 | 142,23 | 147,40 | 142,13 | 147,40 | 3,53% | 195,00 |
| 12.09.2024 | 140,10 | 145,73 | 139,48 | 142,38 | 1,84% | 313,00 |
| 11.09.2024 | 138,40 | 140,20 | 136,88 | 139,80 | 0,30% | 350,00 |
| 10.09.2024 | 135,88 | 140,13 | 135,30 | 139,38 | 2,16% | 91,00 |
| 09.09.2024 | 135,77 | 138,18 | 134,88 | 136,43 | 0,78% | 1,00 |
| 06.09.2024 | 133,88 | 136,48 | 132,83 | 135,38 | 1,20% | 22,00 |
| 05.09.2024 | 136,55 | 137,10 | 133,43 | 133,77 | -2,10% | 50,00 |
| 04.09.2024 | 136,90 | 137,65 | 135,20 | 136,65 | -0,62% | 596,00 |
| 03.09.2024 | 136,08 | 137,50 | 134,65 | 137,50 | 0,99% | - |
| 02.09.2024 | 136,55 | 136,55 | 135,75 | 136,15 | 0,00% | 19,00 |
| 30.08.2024 | 138,45 | 138,90 | 133,52 | 136,15 | -1,73% | 57,00 |
| 29.08.2024 | 138,30 | 139,65 | 137,35 | 138,55 | 0,18% | - |