120,925€
-2,56%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 121,03 | 121,03 | 120,35 | 120,98 | -2,52% | - |
| 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% | - |
| 14.05.2025 | 128,10 | 128,10 | 126,25 | 126,25 | -0,98% | 390,00 |
| 13.05.2025 | 128,40 | 128,40 | 127,50 | 127,50 | -0,93% | 216,00 |
| 12.05.2025 | 128,70 | 128,70 | 128,70 | 128,70 | 1,18% | - |
| 09.05.2025 | 127,20 | 127,20 | 127,20 | 127,20 | -0,20% | - |
| 08.05.2025 | 127,45 | 127,45 | 127,45 | 127,45 | 1,59% | - |
| 07.05.2025 | 125,45 | 125,45 | 125,45 | 125,45 | 1,05% | - |
| 06.05.2025 | 124,15 | 124,15 | 124,15 | 124,15 | 0,73% | - |
| 05.05.2025 | 123,25 | 123,25 | 123,25 | 123,25 | 0,08% | - |
| 02.05.2025 | 123,15 | 123,15 | 123,15 | 123,15 | -0,53% | - |
| 30.04.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 0,86% | - |
| 29.04.2025 | 122,75 | 122,75 | 122,75 | 122,75 | 0,86% | - |
| 28.04.2025 | 121,70 | 121,70 | 121,70 | 121,70 | -1,34% | - |
| 25.04.2025 | 122,60 | 123,35 | 122,60 | 123,35 | 1,65% | 81,00 |
| 24.04.2025 | 121,35 | 121,35 | 121,35 | 121,35 | 1,63% | - |
| 23.04.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 3,69% | - |
| 22.04.2025 | 115,15 | 115,15 | 115,15 | 115,15 | -7,88% | - |
| 17.04.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 16.04.2025 | 127,25 | 127,25 | 125,00 | 125,00 | -5,45% | 12,00 |
| 15.04.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 0,27% | - |
| 14.04.2025 | 136,55 | 136,55 | 131,85 | 131,85 | -3,65% | 189,00 |
| 11.04.2025 | 136,85 | 136,85 | 136,85 | 136,85 | -1,19% | - |
| 10.04.2025 | 138,50 | 138,50 | 138,50 | 138,50 | 7,87% | - |
| 09.04.2025 | 128,30 | 128,40 | 128,30 | 128,40 | -3,96% | 116,00 |
| 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% | - |