136,075€
-1,36%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.11.2024 | 147,75 | 147,75 | 146,00 | 147,00 | -2,33% | 396,00 |
| 12.11.2024 | 142,30 | 150,50 | 142,30 | 150,50 | 2,70% | 6,00 |
| 11.11.2024 | 139,05 | 146,55 | 139,05 | 146,55 | 5,51% | 30,00 |
| 08.11.2024 | 138,90 | 138,90 | 138,90 | 138,90 | 1,98% | - |
| 07.11.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -1,55% | - |
| 06.11.2024 | 138,35 | 138,35 | 138,35 | 138,35 | 2,94% | - |
| 05.11.2024 | 132,70 | 134,40 | 132,70 | 134,40 | 4,43% | 10,00 |
| 04.11.2024 | 128,70 | 128,70 | 128,70 | 128,70 | 0,55% | - |
| 01.11.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -0,58% | - |
| 31.10.2024 | 128,75 | 128,75 | 128,75 | 128,75 | -6,33% | - |
| 30.10.2024 | 137,45 | 137,45 | 137,45 | 137,45 | -4,91% | - |
| 29.10.2024 | 144,55 | 144,55 | 144,55 | 144,55 | -0,07% | - |
| 28.10.2024 | 145,40 | 145,40 | 144,65 | 144,65 | -2,53% | 85,00 |
| 25.10.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -1,03% | - |
| 24.10.2024 | 149,95 | 149,95 | 149,95 | 149,95 | 0,60% | - |
| 23.10.2024 | 149,05 | 149,05 | 149,05 | 149,05 | 0,51% | - |
| 22.10.2024 | 148,30 | 148,30 | 148,30 | 148,30 | 0,34% | - |
| 21.10.2024 | 147,80 | 147,80 | 147,80 | 147,80 | 0,61% | - |
| 18.10.2024 | 146,90 | 146,90 | 146,90 | 146,90 | -2,68% | - |
| 17.10.2024 | 150,95 | 150,95 | 150,95 | 150,95 | 0,40% | - |
| 16.10.2024 | 150,35 | 150,35 | 150,35 | 150,35 | 1,55% | - |
| 15.10.2024 | 148,05 | 148,05 | 148,05 | 148,05 | 1,16% | - |
| 14.10.2024 | 146,35 | 146,35 | 146,35 | 146,35 | -1,05% | - |
| 11.10.2024 | 145,05 | 147,90 | 145,05 | 147,90 | 2,14% | 35,00 |
| 10.10.2024 | 144,80 | 144,80 | 144,80 | 144,80 | 3,61% | - |
| 09.10.2024 | 139,75 | 139,75 | 139,75 | 139,75 | -0,39% | - |
| 08.10.2024 | 141,50 | 141,50 | 140,15 | 140,30 | -2,23% | 100,00 |
| 07.10.2024 | 145,75 | 145,75 | 143,50 | 143,50 | -0,07% | 50,00 |
| 04.10.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -0,83% | - |
| 03.10.2024 | 143,35 | 145,00 | 143,35 | 144,80 | -0,72% | 100,00 |
| 02.10.2024 | 145,85 | 145,85 | 145,85 | 145,85 | -0,38% | - |
| 01.10.2024 | 146,40 | 146,40 | 146,40 | 146,40 | 0,69% | - |
| 30.09.2024 | 145,40 | 145,40 | 145,40 | 145,40 | 0,41% | - |