181,450€
-1,32%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 184,15 | 185,65 | 180,45 | 180,85 | -1,65% | 16,00 |
| 17.06.2026 | 180,35 | 184,70 | 179,35 | 183,88 | 2,35% | 78,00 |
| 16.06.2026 | 180,83 | 180,98 | 178,40 | 179,65 | 0,00% | 17,00 |
| 15.06.2026 | 181,98 | 182,08 | 176,70 | 179,65 | -0,79% | 73,00 |
| 12.06.2026 | 176,30 | 182,83 | 175,70 | 181,08 | 2,55% | 105,00 |
| 11.06.2026 | 172,70 | 178,38 | 172,40 | 176,58 | 2,04% | - |
| 10.06.2026 | 171,10 | 173,10 | 169,77 | 173,05 | 4,31% | - |
| 09.06.2026 | 166,95 | 167,10 | 165,75 | 165,90 | -0,82% | 61,00 |
| 08.06.2026 | 166,55 | 168,10 | 166,55 | 167,27 | 0,27% | 1,00 |
| 05.06.2026 | 164,60 | 169,70 | 164,20 | 166,83 | 1,43% | 2,00 |
| 04.06.2026 | 167,30 | 171,05 | 164,48 | 164,48 | -2,20% | 351,00 |
| 03.06.2026 | 161,60 | 169,20 | 161,02 | 168,18 | 4,57% | 10,00 |
| 02.06.2026 | 162,68 | 164,73 | 160,48 | 160,83 | -2,87% | 46,00 |
| 01.06.2026 | 166,50 | 168,65 | 162,43 | 165,58 | -2,36% | 55,00 |
| 29.05.2026 | 169,48 | 169,73 | 169,23 | 169,58 | 1,28% | - |
| 28.05.2026 | 167,88 | 167,90 | 167,33 | 167,43 | -0,12% | - |
| 27.05.2026 | 168,05 | 169,43 | 167,23 | 167,63 | -0,67% | 3,00 |
| 26.05.2026 | 171,75 | 172,50 | 167,30 | 168,75 | -1,90% | 130,00 |
| 25.05.2026 | 172,15 | 173,00 | 171,25 | 172,02 | 0,56% | 17,00 |
| 22.05.2026 | 171,48 | 174,40 | 170,90 | 171,08 | 0,47% | 48,00 |
| 21.05.2026 | 169,38 | 171,45 | 168,40 | 170,27 | 1,02% | 10,00 |
| 20.05.2026 | 167,83 | 168,68 | 167,83 | 168,55 | 0,18% | - |
| 19.05.2026 | 170,93 | 171,63 | 168,25 | 168,25 | -2,01% | 19,00 |
| 18.05.2026 | 170,73 | 173,00 | 170,43 | 171,70 | 2,14% | 63,00 |
| 15.05.2026 | 164,35 | 168,48 | 163,58 | 168,10 | 1,82% | - |
| 14.05.2026 | 169,45 | 170,10 | 164,40 | 165,10 | -2,55% | 13,00 |
| 13.05.2026 | 171,13 | 172,20 | 168,33 | 169,43 | -1,08% | 120,00 |
| 12.05.2026 | 168,77 | 172,40 | 166,65 | 171,27 | 1,90% | 280,00 |
| 11.05.2026 | 168,77 | 171,23 | 167,10 | 168,08 | 0,24% | 13,00 |
| 08.05.2026 | 167,60 | 168,75 | 164,48 | 167,68 | 1,96% | 262,00 |
| 07.05.2026 | 164,90 | 165,60 | 159,52 | 164,45 | 2,46% | 95,00 |
| 06.05.2026 | 140,15 | 161,20 | 140,15 | 160,50 | 19,15% | 247,00 |
| 05.05.2026 | 131,50 | 134,70 | 130,00 | 134,70 | 4,22% | 488,00 |
| 30.04.2026 | 130,00 | 130,00 | 129,25 | 129,25 | 0,90% | 6,00 |
| 28.04.2026 | 127,40 | 128,10 | 127,40 | 128,10 | -0,31% | 68,00 |
| 24.04.2026 | 131,85 | 131,85 | 128,50 | 128,50 | -2,21% | 29,00 |
| 23.04.2026 | 130,35 | 133,25 | 130,25 | 131,40 | 5,46% | 67,00 |
| 17.04.2026 | 124,60 | 124,60 | 124,60 | 124,60 | 1,34% | 110,00 |
| 15.04.2026 | 123,90 | 123,90 | 122,90 | 122,95 | -2,96% | 65,00 |
| 14.04.2026 | 126,70 | 126,70 | 126,70 | 126,70 | -1,09% | 40,00 |
| 10.04.2026 | 128,25 | 128,25 | 128,10 | 128,10 | 0,59% | 6,00 |
| 09.04.2026 | 127,35 | 127,35 | 127,35 | 127,35 | -1,28% | 48,00 |
| 08.04.2026 | 129,00 | 129,00 | 129,00 | 129,00 | -0,23% | 1,00 |
| 07.04.2026 | 130,75 | 130,75 | 129,30 | 129,30 | 0,12% | 80,00 |
| 02.04.2026 | 129,20 | 129,20 | 129,15 | 129,15 | -2,71% | 79,00 |
| 01.04.2026 | 134,10 | 134,10 | 132,75 | 132,75 | -1,81% | 11,00 |
| 30.03.2026 | 135,20 | 135,20 | 135,20 | 135,20 | -0,48% | 22,00 |
| 27.03.2026 | 135,65 | 136,25 | 135,65 | 135,85 | 2,61% | 59,00 |
| 25.03.2026 | 132,65 | 132,65 | 132,40 | 132,40 | -0,38% | 48,00 |
| 24.03.2026 | 130,65 | 132,90 | 130,65 | 132,90 | 1,30% | 79,00 |
| 23.03.2026 | 127,65 | 131,20 | 127,60 | 131,20 | 0,54% | 122,00 |
| 20.03.2026 | 130,60 | 130,95 | 130,50 | 130,50 | 1,16% | 85,00 |
| 19.03.2026 | 130,30 | 131,65 | 129,00 | 129,00 | -1,56% | 67,00 |
| 18.03.2026 | 131,35 | 131,35 | 131,05 | 131,05 | 0,23% | 16,00 |
| 16.03.2026 | 131,95 | 131,95 | 130,75 | 130,75 | -3,15% | 26,00 |
| 12.03.2026 | 132,80 | 135,00 | 132,80 | 135,00 | 4,65% | 255,00 |
| 11.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | -2,24% | 40,00 |
| 10.03.2026 | 130,55 | 131,95 | 130,55 | 131,95 | 0,65% | 9,00 |
| 09.03.2026 | 128,15 | 131,15 | 128,15 | 131,10 | 1,39% | 47,00 |
| 06.03.2026 | 128,40 | 129,30 | 128,40 | 129,30 | -0,35% | 255,00 |
| 05.03.2026 | 129,95 | 129,95 | 129,75 | 129,75 | -0,04% | 282,00 |
| 03.03.2026 | 130,15 | 130,15 | 128,35 | 129,80 | -1,03% | 171,00 |
| 02.03.2026 | 132,35 | 132,35 | 131,15 | 131,15 | -0,94% | 16,00 |
| 27.02.2026 | 129,20 | 132,40 | 129,20 | 132,40 | 4,05% | 27,00 |
| 26.02.2026 | 127,25 | 127,25 | 127,25 | 127,25 | 0,47% | 87,00 |
| 25.02.2026 | 126,65 | 126,65 | 126,65 | 126,65 | 0,76% | 55,00 |
| 24.02.2026 | 127,95 | 127,95 | 125,70 | 125,70 | -2,29% | 28,00 |
| 23.02.2026 | 127,40 | 130,15 | 127,40 | 128,65 | 0,39% | 143,00 |
| 20.02.2026 | 124,40 | 128,15 | 124,40 | 128,15 | 2,03% | 37,00 |
| 19.02.2026 | 125,60 | 126,00 | 125,60 | 125,60 | 0,16% | 117,00 |
| 18.02.2026 | 125,40 | 125,40 | 125,40 | 125,40 | 0,36% | 4,00 |
| 16.02.2026 | 126,35 | 126,35 | 124,95 | 124,95 | 0,60% | 2,00 |
| 13.02.2026 | 125,50 | 125,80 | 124,20 | 124,20 | -3,01% | 165,00 |
| 12.02.2026 | 124,70 | 128,05 | 124,70 | 128,05 | 5,65% | 81,00 |
| 11.02.2026 | 117,70 | 121,20 | 117,70 | 121,20 | 5,30% | 243,00 |
| 10.02.2026 | 115,10 | 115,10 | 115,10 | 115,10 | -0,78% | 20,00 |
| 09.02.2026 | 119,60 | 119,60 | 114,30 | 116,00 | -2,19% | 198,00 |
| 06.02.2026 | 127,55 | 127,55 | 118,60 | 118,60 | -4,51% | 367,00 |
| 05.02.2026 | 121,10 | 124,20 | 120,40 | 124,20 | 3,37% | 634,00 |
| 04.02.2026 | 114,75 | 124,05 | 113,45 | 120,15 | 6,99% | 433,00 |
| 03.02.2026 | 105,10 | 117,90 | 105,10 | 112,30 | 21,09% | 702,00 |
| 02.02.2026 | 91,92 | 93,42 | 91,92 | 92,74 | 3,30% | 91,00 |
| 30.01.2026 | 90,32 | 90,32 | 89,78 | 89,78 | -0,53% | 100,00 |
| 29.01.2026 | 88,26 | 90,26 | 87,26 | 90,26 | 1,76% | 617,00 |
| 28.01.2026 | 88,70 | 88,70 | 88,70 | 88,70 | 0,73% | 20,00 |
| 27.01.2026 | 91,36 | 91,36 | 88,06 | 88,06 | -3,91% | 109,00 |
| 26.01.2026 | 90,84 | 91,70 | 90,84 | 91,64 | -0,24% | 779,00 |
| 23.01.2026 | 93,50 | 93,50 | 91,24 | 91,86 | 0,75% | 66,00 |
| 22.01.2026 | 91,74 | 92,02 | 91,18 | 91,18 | 0,13% | 382,00 |
| 21.01.2026 | 88,52 | 91,06 | 88,52 | 91,06 | 2,78% | 193,00 |
| 20.01.2026 | 88,64 | 89,38 | 88,60 | 88,60 | -2,74% | 679,00 |
| 16.01.2026 | 91,76 | 91,80 | 91,10 | 91,10 | 1,76% | 463,00 |
| 15.01.2026 | 89,82 | 89,86 | 88,50 | 89,52 | 2,97% | 58,00 |
| 14.01.2026 | 89,80 | 89,80 | 86,94 | 86,94 | -5,05% | 145,00 |
| 13.01.2026 | 93,74 | 94,66 | 91,56 | 91,56 | -3,44% | 229,00 |
| 12.01.2026 | 95,34 | 96,08 | 94,24 | 94,82 | 0,34% | 687,00 |
| 09.01.2026 | 97,30 | 97,30 | 94,50 | 94,50 | -0,15% | 58,00 |
| 08.01.2026 | 94,52 | 94,64 | 94,52 | 94,64 | -4,11% | 26,00 |
| 07.01.2026 | 97,52 | 98,70 | 97,52 | 98,70 | 1,84% | 11,00 |
| 05.01.2026 | 97,70 | 98,78 | 96,92 | 96,92 | -0,62% | 213,00 |