131,500€
-1,65%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 127,68 | 133,65 | 126,93 | 131,52 | -1,63% | 20,00 |
| 08.04.2025 | 134,95 | 136,70 | 133,70 | 133,70 | 0,91% | 183,00 |
| 07.04.2025 | 131,10 | 132,50 | 131,10 | 132,50 | -3,78% | 100,00 |
| 04.04.2025 | 137,70 | 137,70 | 137,70 | 137,70 | 0,47% | - |
| 03.04.2025 | 137,05 | 137,05 | 137,05 | 137,05 | -3,49% | - |
| 02.04.2025 | 140,10 | 142,00 | 140,10 | 142,00 | 1,07% | 18,00 |
| 01.04.2025 | 140,50 | 140,50 | 140,50 | 140,50 | 1,85% | - |
| 31.03.2025 | 137,95 | 137,95 | 137,95 | 137,95 | -1,81% | - |
| 28.03.2025 | 140,50 | 140,50 | 140,50 | 140,50 | 0,32% | - |
| 27.03.2025 | 140,05 | 140,05 | 140,05 | 140,05 | 0,76% | - |
| 26.03.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,29% | - |
| 25.03.2025 | 138,60 | 138,60 | 138,60 | 138,60 | -0,18% | - |
| 24.03.2025 | 136,95 | 138,85 | 136,95 | 138,85 | 1,61% | 50,00 |
| 21.03.2025 | 136,65 | 136,65 | 136,65 | 136,65 | -0,40% | - |
| 20.03.2025 | 137,20 | 137,20 | 137,20 | 137,20 | 0,62% | - |
| 19.03.2025 | 136,35 | 136,35 | 136,35 | 136,35 | -0,29% | - |
| 18.03.2025 | 135,80 | 137,00 | 135,80 | 136,75 | 4,67% | 21,00 |
| 17.03.2025 | 130,65 | 130,65 | 130,65 | 130,65 | 0,58% | - |
| 14.03.2025 | 129,90 | 129,90 | 129,90 | 129,90 | -0,23% | - |
| 13.03.2025 | 130,20 | 130,20 | 130,20 | 130,20 | -2,91% | - |
| 12.03.2025 | 134,10 | 134,10 | 134,10 | 134,10 | -0,63% | - |
| 11.03.2025 | 139,25 | 139,25 | 134,95 | 134,95 | 0,37% | 35,00 |
| 10.03.2025 | 134,45 | 134,45 | 134,45 | 134,45 | 4,27% | - |
| 07.03.2025 | 128,95 | 128,95 | 128,95 | 128,95 | 0,04% | - |
| 06.03.2025 | 128,90 | 128,90 | 128,90 | 128,90 | -3,26% | - |
| 05.03.2025 | 133,25 | 133,25 | 133,25 | 133,25 | -1,91% | - |
| 04.03.2025 | 135,85 | 135,85 | 135,85 | 135,85 | -4,06% | - |
| 03.03.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 0,78% | - |
| 28.02.2025 | 140,50 | 140,50 | 140,50 | 140,50 | 1,08% | - |
| 27.02.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 2,39% | - |
| 26.02.2025 | 135,75 | 135,75 | 135,75 | 135,75 | 0,56% | - |
| 25.02.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -0,22% | - |
| 24.02.2025 | 135,30 | 135,30 | 135,30 | 135,30 | -0,81% | - |
| 21.02.2025 | 138,45 | 140,05 | 136,40 | 136,40 | -1,12% | 130,00 |
| 20.02.2025 | 147,65 | 147,65 | 137,95 | 137,95 | -6,60% | 80,00 |
| 19.02.2025 | 147,70 | 147,70 | 147,70 | 147,70 | 0,48% | - |
| 18.02.2025 | 150,10 | 150,10 | 147,00 | 147,00 | -1,57% | 8,00 |
| 17.02.2025 | 149,35 | 149,35 | 149,35 | 149,35 | -1,09% | - |
| 14.02.2025 | 155,00 | 155,00 | 151,00 | 151,00 | -9,69% | 64,00 |
| 13.02.2025 | 164,40 | 167,20 | 164,40 | 167,20 | 0,27% | 18,00 |
| 12.02.2025 | 166,75 | 166,75 | 166,75 | 166,75 | -0,33% | - |
| 11.02.2025 | 167,30 | 167,30 | 167,30 | 167,30 | -0,18% | - |
| 10.02.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 1,45% | - |
| 07.02.2025 | 164,95 | 165,20 | 164,60 | 165,20 | -2,71% | 187,00 |
| 06.02.2025 | 169,80 | 169,80 | 169,80 | 169,80 | 0,24% | - |
| 05.02.2025 | 169,40 | 169,40 | 169,40 | 169,40 | -0,85% | - |
| 04.02.2025 | 170,85 | 170,85 | 170,85 | 170,85 | -0,70% | - |
| 03.02.2025 | 168,90 | 172,05 | 168,90 | 172,05 | 1,59% | 14,00 |
| 31.01.2025 | 169,35 | 169,35 | 169,35 | 169,35 | 1,83% | - |
| 30.01.2025 | 166,30 | 166,30 | 166,30 | 166,30 | 0,67% | - |
| 29.01.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -1,58% | - |
| 28.01.2025 | 166,85 | 169,15 | 166,85 | 167,85 | 0,63% | 31,00 |
| 27.01.2025 | 160,50 | 166,80 | 160,50 | 166,80 | 3,12% | 2,00 |
| 24.01.2025 | 161,75 | 161,75 | 161,75 | 161,75 | 0,40% | - |
| 23.01.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -0,80% | - |
| 22.01.2025 | 162,40 | 162,40 | 162,40 | 162,40 | -0,46% | - |
| 21.01.2025 | 162,35 | 163,95 | 162,35 | 163,15 | 1,65% | 17,00 |
| 20.01.2025 | 160,50 | 160,50 | 160,50 | 160,50 | -0,56% | - |
| 17.01.2025 | 159,60 | 161,40 | 159,60 | 161,40 | 2,67% | 124,00 |
| 16.01.2025 | 157,20 | 157,20 | 157,20 | 157,20 | 0,38% | - |
| 15.01.2025 | 156,75 | 156,75 | 156,60 | 156,60 | 2,62% | 10,00 |
| 14.01.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 2,35% | - |
| 13.01.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 0,13% | - |
| 10.01.2025 | 148,90 | 148,90 | 148,90 | 148,90 | 0,30% | - |
| 09.01.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 0,95% | - |
| 08.01.2025 | 147,05 | 147,05 | 147,05 | 147,05 | 1,55% | - |
| 07.01.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -1,80% | - |
| 06.01.2025 | 147,45 | 147,45 | 147,45 | 147,45 | 1,38% | - |
| 03.01.2025 | 145,45 | 145,45 | 145,45 | 145,45 | 0,14% | - |
| 02.01.2025 | 145,25 | 145,25 | 145,25 | 145,25 | -1,06% | 70,00 |
| 30.12.2024 | 146,80 | 146,80 | 146,80 | 146,80 | -2,17% | - |
| 27.12.2024 | 150,05 | 150,05 | 150,05 | 150,05 | 3,20% | 1,00 |
| 23.12.2024 | 145,25 | 145,40 | 145,25 | 145,40 | 2,94% | 52,00 |
| 20.12.2024 | 141,25 | 141,25 | 141,25 | 141,25 | 0,36% | - |
| 19.12.2024 | 140,75 | 140,75 | 140,75 | 140,75 | 0,54% | - |
| 18.12.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -1,69% | - |
| 17.12.2024 | 142,40 | 142,40 | 142,40 | 142,40 | -1,83% | - |
| 16.12.2024 | 144,70 | 145,05 | 144,70 | 145,05 | -1,06% | 45,00 |
| 13.12.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -0,10% | - |
| 12.12.2024 | 146,75 | 146,75 | 146,75 | 146,75 | 0,82% | - |
| 11.12.2024 | 145,55 | 145,55 | 145,55 | 145,55 | -2,28% | 50,00 |
| 10.12.2024 | 148,95 | 148,95 | 148,95 | 148,95 | -1,10% | - |
| 09.12.2024 | 151,10 | 151,10 | 150,60 | 150,60 | -0,79% | 4,00 |
| 06.12.2024 | 151,80 | 151,80 | 151,80 | 151,80 | -1,62% | - |
| 05.12.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -0,80% | - |
| 04.12.2024 | 155,55 | 155,55 | 155,55 | 155,55 | 0,19% | - |
| 03.12.2024 | 155,25 | 155,25 | 155,25 | 155,25 | -1,80% | - |
| 02.12.2024 | 158,10 | 158,10 | 158,10 | 158,10 | 0,83% | - |
| 29.11.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,29% | - |
| 28.11.2024 | 156,35 | 156,35 | 156,35 | 156,35 | -1,94% | - |
| 27.11.2024 | 159,45 | 159,45 | 159,45 | 159,45 | 0,44% | - |
| 26.11.2024 | 158,75 | 158,75 | 158,75 | 158,75 | -0,59% | - |
| 25.11.2024 | 158,15 | 159,70 | 158,15 | 159,70 | 0,66% | 4,00 |
| 22.11.2024 | 156,15 | 158,65 | 156,15 | 158,65 | 4,07% | 31,00 |
| 21.11.2024 | 152,45 | 152,45 | 152,45 | 152,45 | 3,08% | - |
| 20.11.2024 | 147,90 | 147,90 | 147,90 | 147,90 | -0,20% | - |
| 19.11.2024 | 148,20 | 148,20 | 148,20 | 148,20 | -2,11% | - |
| 18.11.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 4,45% | - |
| 15.11.2024 | 144,95 | 144,95 | 144,95 | 144,95 | -1,70% | - |
| 14.11.2024 | 147,45 | 147,45 | 147,45 | 147,45 | 0,31% | - |