200,150€
-1,31%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 202,60 | 203,75 | 196,73 | 198,55 | -2,10% | - |
| 08.07.2026 | 204,95 | 205,90 | 201,50 | 202,80 | -0,88% | 150,00 |
| 07.07.2026 | 205,55 | 209,30 | 202,10 | 204,60 | -0,51% | 702,00 |
| 06.07.2026 | 208,10 | 208,85 | 204,00 | 205,65 | -0,24% | 625,00 |
| 03.07.2026 | 206,00 | 207,10 | 205,55 | 206,15 | 0,68% | 86,00 |
| 02.07.2026 | 200,35 | 206,70 | 199,23 | 204,75 | 1,87% | 21,00 |
| 01.07.2026 | 194,60 | 201,85 | 193,70 | 201,00 | 3,43% | 51,00 |
| 30.06.2026 | 193,30 | 194,63 | 190,58 | 194,33 | 2,93% | 4,00 |
| 29.06.2026 | 190,90 | 191,50 | 188,80 | 188,80 | 1,18% | 151,00 |
| 26.06.2026 | 186,60 | 186,60 | 186,60 | 186,60 | 3,67% | 60,00 |
| 25.06.2026 | 188,05 | 188,05 | 180,00 | 180,00 | -4,00% | 184,00 |
| 24.06.2026 | 188,05 | 188,05 | 187,50 | 187,50 | 0,86% | 31,00 |
| 23.06.2026 | 184,00 | 185,90 | 180,35 | 185,90 | -0,27% | 258,00 |
| 22.06.2026 | 182,25 | 187,50 | 182,10 | 186,40 | 1,83% | 70,00 |
| 18.06.2026 | 183,55 | 185,65 | 180,45 | 183,05 | 0,00% | 16,00 |
| 17.06.2026 | 179,40 | 184,00 | 179,40 | 183,05 | 1,75% | 78,00 |
| 16.06.2026 | 180,05 | 180,05 | 179,90 | 179,90 | -0,44% | 17,00 |
| 15.06.2026 | 181,20 | 181,20 | 179,95 | 180,70 | -0,71% | 73,00 |
| 12.06.2026 | 177,95 | 182,70 | 177,95 | 182,00 | 4,00% | 105,00 |
| 11.06.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 2,61% | 55,00 |
| 10.06.2026 | 170,10 | 170,55 | 170,10 | 170,55 | 2,56% | 3,00 |
| 09.06.2026 | 166,30 | 166,30 | 166,30 | 166,30 | 0,00% | 61,00 |
| 08.06.2026 | 168,10 | 168,10 | 165,65 | 166,30 | -0,30% | 117,00 |
| 05.06.2026 | 165,35 | 166,80 | 165,35 | 166,80 | -1,04% | 3,00 |
| 04.06.2026 | 166,50 | 171,05 | 164,50 | 168,55 | -0,09% | 351,00 |
| 03.06.2026 | 168,70 | 168,70 | 168,70 | 168,70 | 4,01% | 10,00 |
| 02.06.2026 | 161,95 | 162,65 | 161,95 | 162,20 | -3,82% | 46,00 |
| 01.06.2026 | 166,50 | 168,65 | 166,50 | 168,65 | -0,06% | 55,00 |
| 29.05.2026 | 168,75 | 168,75 | 168,75 | 168,75 | -0,38% | 45,00 |
| 28.05.2026 | 169,40 | 169,40 | 169,40 | 169,40 | 0,83% | 1,00 |
| 27.05.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -0,56% | 3,00 |
| 26.05.2026 | 171,00 | 172,50 | 168,00 | 168,95 | -1,34% | 130,00 |
| 25.05.2026 | 171,35 | 173,00 | 171,25 | 171,25 | -0,46% | 17,00 |
| 22.05.2026 | 172,45 | 172,45 | 172,00 | 172,05 | 1,06% | 48,00 |
| 21.05.2026 | 170,25 | 170,25 | 170,25 | 170,25 | 0,29% | 10,00 |
| 20.05.2026 | 169,85 | 169,85 | 169,75 | 169,75 | -0,15% | 15,00 |
| 19.05.2026 | 170,05 | 170,50 | 170,00 | 170,00 | -1,19% | 37,00 |
| 18.05.2026 | 173,40 | 173,40 | 171,90 | 172,05 | 2,81% | 63,00 |
| 15.05.2026 | 163,05 | 167,35 | 163,05 | 167,35 | -0,71% | 176,00 |
| 14.05.2026 | 168,55 | 168,55 | 168,55 | 168,55 | -0,50% | 13,00 |
| 13.05.2026 | 170,85 | 170,85 | 169,10 | 169,40 | -0,06% | 272,00 |
| 12.05.2026 | 168,20 | 169,50 | 168,20 | 169,50 | 0,00% | 280,00 |
| 11.05.2026 | 169,50 | 169,50 | 169,50 | 169,50 | 0,59% | 13,00 |
| 08.05.2026 | 166,70 | 168,50 | 165,50 | 168,50 | 3,63% | 264,00 |
| 07.05.2026 | 165,60 | 165,60 | 161,75 | 162,60 | 1,31% | 99,00 |
| 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 |