126,250€
-2,85%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 127,95 | 129,20 | 125,75 | 125,75 | -3,23% | - |
| 01.04.2026 | 132,75 | 132,75 | 129,95 | 129,95 | -1,96% | - |
| 31.03.2026 | 133,25 | 133,25 | 131,70 | 132,55 | -0,34% | - |
| 30.03.2026 | 133,95 | 134,75 | 133,00 | 133,00 | -0,26% | - |
| 27.03.2026 | 135,70 | 135,70 | 133,35 | 133,35 | -1,51% | - |
| 26.03.2026 | 133,00 | 135,90 | 133,00 | 135,40 | 1,35% | - |
| 25.03.2026 | 131,80 | 133,70 | 131,80 | 133,60 | 1,48% | - |
| 24.03.2026 | 130,80 | 133,25 | 130,65 | 131,65 | 0,88% | - |
| 23.03.2026 | 127,50 | 131,15 | 127,50 | 130,50 | 1,52% | - |
| 20.03.2026 | 128,40 | 130,85 | 128,40 | 128,55 | -0,04% | 30,00 |
| 19.03.2026 | 129,05 | 131,35 | 128,60 | 128,60 | -0,43% | - |
| 18.03.2026 | 130,00 | 131,70 | 129,15 | 129,15 | -0,19% | - |
| 17.03.2026 | 127,85 | 131,35 | 127,85 | 129,40 | 0,98% | - |
| 16.03.2026 | 132,20 | 132,20 | 128,15 | 128,15 | -2,40% | - |
| 13.03.2026 | 131,90 | 131,90 | 127,05 | 131,30 | -0,57% | - |
| 12.03.2026 | 132,65 | 135,30 | 132,05 | 132,05 | -0,83% | 100,00 |
| 11.03.2026 | 129,85 | 133,15 | 129,55 | 133,15 | 2,46% | - |
| 10.03.2026 | 130,95 | 131,65 | 129,55 | 129,95 | -0,65% | - |
| 09.03.2026 | 128,05 | 130,90 | 128,05 | 130,80 | 0,73% | - |
| 06.03.2026 | 128,65 | 129,85 | 128,65 | 129,85 | 0,46% | - |
| 05.03.2026 | 132,55 | 132,55 | 128,50 | 129,25 | -2,49% | - |
| 04.03.2026 | 129,75 | 132,55 | 129,20 | 132,55 | 1,07% | - |
| 03.03.2026 | 130,25 | 131,15 | 128,75 | 131,15 | -0,53% | 90,00 |
| 02.03.2026 | 130,65 | 132,35 | 130,65 | 131,85 | -0,19% | - |
| 27.02.2026 | 128,30 | 133,25 | 128,30 | 132,10 | 2,36% | 10,00 |
| 26.02.2026 | 125,85 | 129,05 | 125,85 | 129,05 | 1,85% | - |
| 25.02.2026 | 127,30 | 128,00 | 123,50 | 126,70 | -0,98% | 90,00 |
| 24.02.2026 | 128,20 | 128,20 | 126,15 | 127,95 | -0,04% | - |
| 23.02.2026 | 126,05 | 128,90 | 126,05 | 128,00 | 0,08% | - |
| 20.02.2026 | 125,10 | 127,90 | 125,10 | 127,90 | 2,61% | - |
| 19.02.2026 | 124,80 | 125,25 | 124,35 | 124,65 | -0,56% | - |
| 18.02.2026 | 126,55 | 126,55 | 124,25 | 125,35 | -1,34% | - |
| 17.02.2026 | 124,65 | 128,40 | 124,65 | 127,05 | 1,52% | 20,00 |
| 16.02.2026 | 125,25 | 125,25 | 125,00 | 125,15 | -0,08% | - |
| 13.02.2026 | 125,80 | 125,80 | 124,10 | 125,25 | -0,44% | - |
| 12.02.2026 | 121,40 | 127,60 | 121,40 | 125,80 | 3,62% | - |
| 11.02.2026 | 116,55 | 121,40 | 116,50 | 121,40 | 3,89% | 1,00 |
| 10.02.2026 | 115,05 | 118,55 | 115,05 | 116,85 | 1,21% | - |
| 09.02.2026 | 118,85 | 118,85 | 114,50 | 115,45 | -2,66% | - |
| 06.02.2026 | 125,60 | 126,20 | 118,60 | 118,60 | -6,58% | 65,00 |
| 05.02.2026 | 119,95 | 126,95 | 119,95 | 126,95 | 6,50% | - |
| 04.02.2026 | 113,60 | 123,95 | 113,60 | 119,20 | 5,58% | - |
| 03.02.2026 | 105,50 | 117,20 | 105,50 | 112,90 | 20,11% | 266,00 |
| 02.02.2026 | 90,28 | 94,00 | 90,28 | 94,00 | 2,31% | - |
| 30.01.2026 | 89,00 | 91,88 | 88,84 | 91,88 | 2,94% | - |
| 29.01.2026 | 88,06 | 89,58 | 88,04 | 89,26 | 0,95% | - |
| 28.01.2026 | 87,90 | 88,68 | 86,74 | 88,42 | 1,26% | - |
| 27.01.2026 | 90,40 | 90,40 | 87,32 | 87,32 | -3,32% | - |
| 26.01.2026 | 90,64 | 90,82 | 89,78 | 90,32 | -0,86% | - |
| 23.01.2026 | 92,64 | 92,64 | 90,88 | 91,10 | -1,51% | - |
| 22.01.2026 | 90,60 | 92,76 | 90,60 | 92,50 | 1,76% | - |
| 21.01.2026 | 88,46 | 90,90 | 88,46 | 90,90 | 2,71% | - |
| 20.01.2026 | 88,26 | 89,38 | 88,26 | 88,50 | -0,25% | 133,00 |
| 19.01.2026 | 88,76 | 88,76 | 88,54 | 88,72 | -1,47% | - |
| 16.01.2026 | 90,96 | 91,04 | 90,04 | 90,04 | -1,03% | - |
| 15.01.2026 | 88,84 | 91,10 | 88,84 | 90,98 | 2,55% | - |
| 14.01.2026 | 89,14 | 89,76 | 86,70 | 88,72 | -0,96% | 100,00 |
| 13.01.2026 | 93,90 | 93,94 | 89,58 | 89,58 | -5,21% | 125,00 |
| 12.01.2026 | 94,52 | 94,94 | 94,00 | 94,50 | -1,17% | - |
| 09.01.2026 | 96,18 | 96,96 | 93,56 | 95,62 | -0,93% | - |
| 08.01.2026 | 94,28 | 96,52 | 94,28 | 96,52 | 1,60% | - |
| 07.01.2026 | 97,52 | 97,60 | 95,00 | 95,00 | -2,96% | - |
| 06.01.2026 | 96,70 | 97,90 | 95,60 | 97,90 | 0,95% | - |
| 05.01.2026 | 97,74 | 98,44 | 96,84 | 96,98 | -0,45% | - |
| 02.01.2026 | 96,26 | 97,70 | 96,26 | 97,42 | 1,65% | - |
| 30.12.2025 | 95,80 | 95,84 | 95,80 | 95,84 | -0,35% | 1,00 |
| 29.12.2025 | 96,26 | 96,26 | 95,78 | 96,18 | -1,09% | - |
| 23.12.2025 | 98,38 | 98,40 | 97,24 | 97,24 | -1,68% | 210,00 |
| 22.12.2025 | 98,14 | 99,50 | 98,14 | 98,90 | 0,77% | - |
| 19.12.2025 | 98,78 | 98,94 | 97,88 | 98,14 | -0,59% | - |
| 18.12.2025 | 100,50 | 100,50 | 98,72 | 98,72 | -2,06% | 249,00 |
| 17.12.2025 | 100,40 | 101,20 | 100,05 | 100,80 | 0,70% | - |
| 16.12.2025 | 101,15 | 101,70 | 100,10 | 100,10 | -1,86% | - |
| 15.12.2025 | 103,20 | 103,40 | 101,85 | 102,00 | -1,26% | - |
| 12.12.2025 | 102,05 | 103,30 | 102,05 | 103,30 | 0,73% | - |
| 11.12.2025 | 100,20 | 103,75 | 100,20 | 102,55 | 1,28% | - |
| 10.12.2025 | 99,80 | 101,70 | 99,66 | 101,25 | 1,20% | - |
| 09.12.2025 | 100,10 | 100,20 | 99,74 | 100,05 | -0,35% | - |
| 08.12.2025 | 100,35 | 100,75 | 99,54 | 100,40 | -0,35% | - |
| 05.12.2025 | 100,30 | 101,50 | 100,25 | 100,75 | 0,30% | 14,00 |
| 04.12.2025 | 101,05 | 101,05 | 100,30 | 100,45 | -0,40% | - |
| 03.12.2025 | 102,05 | 102,65 | 100,85 | 100,85 | -1,32% | - |
| 02.12.2025 | 102,10 | 102,35 | 101,85 | 102,20 | -0,24% | - |
| 01.12.2025 | 102,00 | 103,45 | 102,00 | 102,45 | -0,15% | - |
| 28.11.2025 | 103,35 | 103,50 | 102,60 | 102,60 | -0,53% | - |
| 27.11.2025 | 103,10 | 103,15 | 103,10 | 103,15 | -0,48% | - |
| 26.11.2025 | 104,70 | 104,85 | 103,45 | 103,65 | -1,33% | 52,00 |
| 25.11.2025 | 103,15 | 105,05 | 103,15 | 105,05 | 1,35% | - |
| 24.11.2025 | 104,25 | 105,15 | 103,65 | 103,65 | -0,43% | - |
| 21.11.2025 | 99,68 | 104,85 | 99,68 | 104,10 | 4,48% | - |
| 20.11.2025 | 100,85 | 100,85 | 99,16 | 99,64 | -0,46% | - |
| 19.11.2025 | 100,15 | 100,30 | 98,70 | 100,10 | -0,55% | - |
| 18.11.2025 | 99,82 | 100,80 | 99,64 | 100,65 | -0,69% | - |
| 17.11.2025 | 104,60 | 104,60 | 100,85 | 101,35 | -3,06% | 7,00 |
| 14.11.2025 | 105,05 | 105,25 | 104,30 | 104,55 | -1,04% | - |
| 13.11.2025 | 106,40 | 106,40 | 105,50 | 105,65 | -1,26% | 30,00 |
| 12.11.2025 | 105,35 | 107,50 | 105,35 | 107,00 | 1,47% | 130,00 |
| 11.11.2025 | 103,45 | 106,45 | 103,45 | 105,45 | 1,54% | - |
| 10.11.2025 | 107,25 | 107,55 | 103,05 | 103,85 | -2,58% | 213,00 |
| 07.11.2025 | 105,00 | 106,65 | 104,25 | 106,60 | 1,09% | - |