159,175€
0,33%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 158,83 | 161,13 | 156,98 | 159,13 | 0,30% | 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% | - |
| 27.09.2024 | 144,80 | 144,80 | 144,80 | 144,80 | -1,53% | - |
| 26.09.2024 | 147,05 | 147,05 | 147,05 | 147,05 | 1,41% | - |
| 25.09.2024 | 143,25 | 145,00 | 143,25 | 145,00 | 0,24% | 130,00 |
| 24.09.2024 | 144,65 | 144,65 | 144,65 | 144,65 | -1,13% | - |
| 23.09.2024 | 146,30 | 146,30 | 146,30 | 146,30 | 0,62% | - |
| 20.09.2024 | 145,40 | 145,40 | 145,40 | 145,40 | -0,85% | - |
| 19.09.2024 | 146,65 | 146,65 | 146,65 | 146,65 | -0,34% | - |
| 18.09.2024 | 147,15 | 147,15 | 147,15 | 147,15 | -0,37% | - |
| 17.09.2024 | 147,70 | 147,70 | 147,70 | 147,70 | 0,78% | - |
| 16.09.2024 | 146,55 | 146,55 | 146,55 | 146,55 | 3,50% | - |
| 13.09.2024 | 141,60 | 141,60 | 141,60 | 141,60 | 1,61% | - |
| 12.09.2024 | 139,35 | 139,35 | 139,35 | 139,35 | 0,18% | - |
| 11.09.2024 | 139,10 | 139,10 | 139,10 | 139,10 | 2,88% | 10,00 |
| 10.09.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,00% | - |
| 09.09.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 1,62% | - |
| 06.09.2024 | 133,05 | 133,05 | 133,05 | 133,05 | -2,03% | - |
| 05.09.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,33% | - |
| 04.09.2024 | 136,25 | 136,25 | 136,25 | 136,25 | 0,63% | - |
| 03.09.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,22% | - |
| 02.09.2024 | 135,70 | 135,70 | 135,70 | 135,70 | -1,56% | - |
| 30.08.2024 | 137,85 | 137,85 | 137,85 | 137,85 | 0,18% | - |
| 29.08.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,58% | - |
| 28.08.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 0,36% | - |
| 27.08.2024 | 137,90 | 137,90 | 137,90 | 137,90 | 0,62% | 50,00 |
| 26.08.2024 | 137,05 | 137,05 | 137,05 | 137,05 | 0,37% | - |
| 23.08.2024 | 136,55 | 136,55 | 136,55 | 136,55 | 1,49% | - |
| 22.08.2024 | 134,55 | 134,55 | 134,55 | 134,55 | 1,74% | - |
| 21.08.2024 | 132,25 | 132,25 | 132,25 | 132,25 | -3,47% | - |
| 20.08.2024 | 136,70 | 137,00 | 136,70 | 137,00 | 1,26% | 15,00 |
| 19.08.2024 | 135,30 | 135,30 | 135,30 | 135,30 | -0,59% | - |
| 16.08.2024 | 136,10 | 136,10 | 136,10 | 136,10 | 0,89% | - |
| 15.08.2024 | 134,90 | 134,90 | 134,90 | 134,90 | 2,12% | - |
| 14.08.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 0,88% | - |
| 13.08.2024 | 130,95 | 130,95 | 130,95 | 130,95 | 2,38% | - |
| 12.08.2024 | 127,80 | 127,90 | 127,80 | 127,90 | 1,07% | 55,00 |
| 09.08.2024 | 126,55 | 126,55 | 126,55 | 126,55 | 3,81% | - |
| 08.08.2024 | 121,90 | 121,90 | 121,90 | 121,90 | -0,29% | - |
| 07.08.2024 | 122,25 | 122,25 | 122,25 | 122,25 | -1,45% | - |
| 06.08.2024 | 124,05 | 124,05 | 124,05 | 124,05 | -0,76% | - |
| 05.08.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -0,68% | - |
| 02.08.2024 | 125,95 | 125,95 | 125,85 | 125,85 | 0,12% | 20,00 |
| 01.08.2024 | 125,70 | 125,70 | 125,70 | 125,70 | 0,04% | - |
| 31.07.2024 | 125,65 | 125,65 | 125,65 | 125,65 | -1,84% | - |
| 30.07.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 1,31% | - |
| 29.07.2024 | 126,35 | 126,35 | 126,35 | 126,35 | -3,59% | - |
| 26.07.2024 | 131,05 | 131,05 | 131,05 | 131,05 | -0,72% | - |
| 25.07.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 2,01% | - |
| 24.07.2024 | 129,75 | 129,75 | 129,40 | 129,40 | 1,37% | 65,00 |
| 23.07.2024 | 127,65 | 127,65 | 127,65 | 127,65 | 1,63% | - |
| 22.07.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 0,92% | - |
| 19.07.2024 | 124,45 | 124,45 | 124,45 | 124,45 | -2,39% | - |
| 18.07.2024 | 127,35 | 127,50 | 127,35 | 127,50 | 1,59% | - |
| 17.07.2024 | 125,50 | 125,50 | 125,50 | 125,50 | 1,01% | - |
| 16.07.2024 | 124,25 | 124,25 | 124,25 | 124,25 | -3,23% | - |
| 15.07.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,19% | - |
| 12.07.2024 | 128,65 | 128,65 | 128,65 | 128,65 | 0,51% | - |
| 11.07.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,83% | - |
| 10.07.2024 | 126,95 | 126,95 | 126,95 | 126,95 | 0,47% | - |
| 09.07.2024 | 126,35 | 126,35 | 126,35 | 126,35 | 0,28% | - |