162,950€
-0,12%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 163,33 | 163,65 | 161,00 | 163,00 | -0,09% | - |
| 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% | - |
| 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% | - |