171,025€
0,44%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 96,62 | 97,52 | 96,62 | 97,52 | 0,64% | 68,00 |
| 30.12.2025 | 95,94 | 96,90 | 95,94 | 96,90 | 0,94% | 80,00 |
| 29.12.2025 | 96,16 | 96,24 | 96,00 | 96,00 | -1,86% | 38,00 |
| 23.12.2025 | 99,08 | 99,44 | 97,82 | 97,82 | -1,35% | 222,00 |
| 22.12.2025 | 98,02 | 99,16 | 98,00 | 99,16 | -0,20% | 179,00 |
| 19.12.2025 | 99,36 | 99,36 | 99,36 | 99,36 | 0,38% | 100,00 |
| 18.12.2025 | 99,70 | 99,70 | 98,98 | 98,98 | -3,15% | 79,00 |
| 15.12.2025 | 103,30 | 103,30 | 102,20 | 102,20 | -1,30% | 115,00 |
| 12.12.2025 | 103,55 | 103,55 | 103,55 | 103,55 | 2,83% | 15,00 |
| 11.12.2025 | 100,25 | 100,70 | 100,25 | 100,70 | 0,65% | 365,00 |
| 09.12.2025 | 100,85 | 100,85 | 99,88 | 100,05 | -0,84% | 146,00 |
| 08.12.2025 | 100,65 | 100,90 | 100,65 | 100,90 | -0,39% | 114,00 |
| 05.12.2025 | 101,20 | 101,30 | 100,30 | 101,30 | 1,15% | 40,00 |
| 04.12.2025 | 100,15 | 100,15 | 100,15 | 100,15 | -2,20% | 5,00 |
| 03.12.2025 | 102,40 | 102,40 | 102,40 | 102,40 | -0,87% | 52,00 |
| 02.12.2025 | 103,30 | 103,30 | 103,30 | 103,30 | 0,19% | 22,00 |
| 01.12.2025 | 103,05 | 103,10 | 103,05 | 103,10 | -0,02% | 51,00 |
| 28.11.2025 | 103,90 | 104,25 | 103,13 | 103,13 | -0,48% | - |
| 27.11.2025 | 103,60 | 103,80 | 103,58 | 103,63 | 0,02% | - |