113,250€
2,30%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 112,00 | 113,25 | 112,00 | 112,85 | 1,94% | - |
| 30.09.2025 | 110,70 | 110,70 | 110,70 | 110,70 | -0,27% | - |
| 29.09.2025 | 111,35 | 111,35 | 111,00 | 111,00 | -0,18% | 5,00 |
| 26.09.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -1,85% | - |
| 25.09.2025 | 113,30 | 113,30 | 113,30 | 113,30 | 0,89% | - |
| 24.09.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 0,00% | - |
| 23.09.2025 | 110,70 | 112,30 | 110,70 | 112,30 | 1,95% | 4,00 |
| 22.09.2025 | 110,15 | 110,15 | 110,15 | 110,15 | 0,09% | - |
| 19.09.2025 | 110,05 | 110,05 | 110,05 | 110,05 | 1,57% | - |
| 18.09.2025 | 108,35 | 108,35 | 108,35 | 108,35 | -0,73% | - |
| 17.09.2025 | 109,15 | 109,15 | 109,15 | 109,15 | -1,27% | - |
| 16.09.2025 | 110,70 | 110,70 | 110,55 | 110,55 | -2,30% | 10,00 |
| 15.09.2025 | 113,15 | 113,15 | 113,15 | 113,15 | 0,09% | - |
| 12.09.2025 | 113,05 | 113,05 | 113,05 | 113,05 | -1,09% | - |
| 11.09.2025 | 113,15 | 114,53 | 112,65 | 114,30 | -1,47% | - |
| 10.09.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 1,31% | - |
| 09.09.2025 | 114,30 | 114,60 | 113,80 | 114,50 | -2,20% | - |
| 08.09.2025 | 117,68 | 117,88 | 117,08 | 117,08 | 1,14% | - |
| 05.09.2025 | 115,75 | 115,75 | 115,75 | 115,75 | -0,22% | - |
| 04.09.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -1,82% | - |
| 03.09.2025 | 116,80 | 118,15 | 116,80 | 118,15 | 0,81% | 4,00 |
| 02.09.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -0,68% | - |
| 01.09.2025 | 116,80 | 118,00 | 116,80 | 118,00 | 1,86% | 12,00 |
| 29.08.2025 | 115,85 | 115,85 | 115,85 | 115,85 | -1,66% | - |
| 28.08.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -0,88% | - |
| 27.08.2025 | 118,85 | 118,85 | 118,85 | 118,85 | 1,15% | - |
| 26.08.2025 | 117,50 | 117,50 | 117,50 | 117,50 | -1,43% | - |
| 25.08.2025 | 119,20 | 119,20 | 119,20 | 119,20 | 0,93% | - |
| 22.08.2025 | 118,10 | 118,10 | 118,10 | 118,10 | 0,55% | - |
| 21.08.2025 | 117,45 | 117,45 | 117,45 | 117,45 | 0,60% | - |
| 20.08.2025 | 116,75 | 116,75 | 116,75 | 116,75 | 2,73% | - |
| 19.08.2025 | 113,65 | 113,65 | 113,65 | 113,65 | -1,26% | - |
| 18.08.2025 | 115,10 | 115,10 | 115,10 | 115,10 | 0,04% | - |
| 15.08.2025 | 115,50 | 115,50 | 115,05 | 115,05 | 0,57% | 5,00 |
| 14.08.2025 | 114,40 | 114,40 | 114,40 | 114,40 | 1,73% | - |
| 13.08.2025 | 112,45 | 112,45 | 112,45 | 112,45 | 1,58% | - |
| 12.08.2025 | 110,70 | 110,70 | 110,70 | 110,70 | 0,14% | - |
| 11.08.2025 | 110,55 | 110,55 | 110,55 | 110,55 | 1,19% | - |
| 08.08.2025 | 109,25 | 109,25 | 109,25 | 109,25 | 0,18% | - |
| 07.08.2025 | 109,05 | 109,05 | 109,05 | 109,05 | -8,36% | - |
| 06.08.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -1,20% | - |
| 05.08.2025 | 120,45 | 120,45 | 120,45 | 120,45 | 0,88% | - |
| 04.08.2025 | 119,40 | 119,40 | 119,40 | 119,40 | -0,42% | - |
| 01.08.2025 | 121,90 | 121,90 | 119,90 | 119,90 | -4,04% | 5,00 |
| 31.07.2025 | 126,05 | 126,05 | 124,95 | 124,95 | -0,79% | 20,00 |
| 30.07.2025 | 125,95 | 125,95 | 125,95 | 125,95 | 0,68% | - |
| 29.07.2025 | 125,10 | 125,10 | 125,10 | 125,10 | 1,09% | - |
| 28.07.2025 | 123,75 | 123,75 | 123,75 | 123,75 | 0,69% | - |
| 25.07.2025 | 122,90 | 122,90 | 122,90 | 122,90 | -3,65% | - |
| 24.07.2025 | 127,55 | 127,55 | 127,55 | 127,55 | 2,66% | - |
| 23.07.2025 | 124,25 | 124,25 | 124,25 | 124,25 | 0,20% | - |
| 22.07.2025 | 118,75 | 124,00 | 118,75 | 124,00 | 3,94% | 201,00 |
| 21.07.2025 | 121,00 | 121,00 | 119,30 | 119,30 | -3,05% | 209,00 |
| 18.07.2025 | 123,05 | 123,05 | 123,05 | 123,05 | -0,20% | - |
| 17.07.2025 | 120,30 | 123,30 | 120,30 | 123,30 | 2,62% | 600,00 |
| 16.07.2025 | 120,15 | 120,15 | 120,15 | 120,15 | -2,63% | - |
| 15.07.2025 | 122,25 | 123,40 | 122,25 | 123,40 | 2,03% | 5,00 |
| 14.07.2025 | 120,95 | 120,95 | 120,95 | 120,95 | -0,74% | - |
| 11.07.2025 | 121,85 | 121,85 | 121,85 | 121,85 | 1,67% | - |
| 10.07.2025 | 119,85 | 119,85 | 119,85 | 119,85 | -1,80% | - |
| 09.07.2025 | 122,05 | 122,05 | 122,05 | 122,05 | 0,83% | - |
| 08.07.2025 | 121,05 | 121,05 | 121,05 | 121,05 | 0,88% | - |
| 07.07.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | - |
| 04.07.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,29% | - |
| 03.07.2025 | 120,35 | 120,35 | 120,35 | 120,35 | -3,02% | - |
| 02.07.2025 | 124,10 | 124,10 | 124,10 | 124,10 | 3,16% | - |
| 01.07.2025 | 120,30 | 120,30 | 120,30 | 120,30 | -0,62% | - |
| 30.06.2025 | 121,05 | 121,05 | 121,05 | 121,05 | 0,58% | - |
| 27.06.2025 | 120,35 | 120,35 | 120,35 | 120,35 | 0,46% | - |
| 26.06.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -0,87% | - |
| 25.06.2025 | 120,85 | 120,85 | 120,85 | 120,85 | 2,68% | - |
| 24.06.2025 | 117,70 | 117,70 | 117,70 | 117,70 | -0,34% | - |
| 23.06.2025 | 118,10 | 118,10 | 118,10 | 118,10 | 0,94% | - |
| 20.06.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -0,51% | - |
| 19.06.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -0,55% | - |
| 18.06.2025 | 118,25 | 118,25 | 118,25 | 118,25 | -0,04% | - |
| 17.06.2025 | 118,30 | 118,30 | 118,30 | 118,30 | 0,64% | - |
| 16.06.2025 | 117,55 | 117,55 | 117,55 | 117,55 | 0,47% | - |
| 13.06.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -1,68% | - |
| 12.06.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -1,57% | - |
| 11.06.2025 | 120,90 | 120,90 | 120,90 | 120,90 | 0,79% | - |
| 10.06.2025 | 119,95 | 119,95 | 119,95 | 119,95 | 0,42% | - |
| 09.06.2025 | 119,95 | 119,95 | 119,45 | 119,45 | -0,71% | 30,00 |
| 06.06.2025 | 120,30 | 120,30 | 120,30 | 120,30 | 0,92% | - |
| 05.06.2025 | 119,20 | 119,20 | 119,20 | 119,20 | 0,21% | - |
| 04.06.2025 | 118,95 | 118,95 | 118,95 | 118,95 | 2,02% | - |
| 03.06.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,35% | - |
| 02.06.2025 | 118,60 | 118,60 | 118,20 | 118,20 | -1,46% | 100,00 |
| 30.05.2025 | 119,95 | 119,95 | 119,95 | 119,95 | -1,96% | - |
| 29.05.2025 | 122,35 | 122,35 | 122,35 | 122,35 | -0,53% | - |
| 28.05.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 0,70% | - |
| 27.05.2025 | 122,15 | 122,15 | 122,15 | 122,15 | 0,45% | - |
| 26.05.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 0,08% | - |
| 23.05.2025 | 121,50 | 121,50 | 121,50 | 121,50 | -1,74% | - |
| 22.05.2025 | 123,65 | 123,65 | 123,65 | 123,65 | -1,47% | - |
| 21.05.2025 | 127,30 | 127,30 | 125,50 | 125,50 | -1,88% | 398,00 |
| 20.05.2025 | 127,90 | 127,90 | 127,90 | 127,90 | -0,31% | - |
| 19.05.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -1,31% | - |
| 16.05.2025 | 127,50 | 130,00 | 127,50 | 130,00 | 5,05% | 380,00 |
| 15.05.2025 | 123,75 | 123,75 | 123,75 | 123,75 | -1,98% | - |