181,325€
-0,89%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 183,20 | 183,20 | 180,60 | 180,60 | -1,28% | - |
| 17.06.2026 | 179,50 | 182,95 | 179,50 | 182,95 | 2,26% | 1,00 |
| 16.06.2026 | 180,05 | 180,05 | 178,30 | 178,90 | -0,53% | - |
| 15.06.2026 | 181,15 | 181,15 | 179,45 | 179,85 | -0,19% | - |
| 12.06.2026 | 175,55 | 182,00 | 175,55 | 180,20 | 2,68% | - |
| 11.06.2026 | 171,65 | 176,40 | 171,65 | 175,50 | 2,03% | - |
| 10.06.2026 | 170,20 | 172,00 | 170,20 | 172,00 | 0,56% | - |
| 09.06.2026 | 166,10 | 171,05 | 166,10 | 171,05 | 3,14% | - |
| 08.06.2026 | 165,85 | 166,25 | 164,90 | 165,85 | -0,24% | - |
| 05.06.2026 | 163,85 | 168,45 | 163,85 | 166,25 | 0,61% | - |
| 04.06.2026 | 166,55 | 169,85 | 165,25 | 165,25 | -1,25% | - |
| 03.06.2026 | 160,80 | 167,85 | 160,80 | 167,35 | 4,24% | - |
| 02.06.2026 | 161,85 | 163,20 | 160,55 | 160,55 | -1,74% | 90,00 |
| 01.06.2026 | 166,50 | 166,50 | 163,25 | 163,40 | -1,74% | - |
| 29.05.2026 | 168,70 | 168,70 | 166,30 | 166,30 | -1,77% | - |
| 28.05.2026 | 167,05 | 169,35 | 164,65 | 169,30 | 1,07% | - |
| 27.05.2026 | 167,30 | 168,25 | 167,30 | 167,50 | 0,27% | - |
| 26.05.2026 | 170,95 | 170,95 | 167,05 | 167,05 | -2,51% | - |
| 25.05.2026 | 171,30 | 171,35 | 170,40 | 171,35 | 0,53% | - |
| 22.05.2026 | 170,70 | 171,30 | 170,00 | 170,45 | -0,44% | - |
| 21.05.2026 | 168,45 | 171,20 | 167,85 | 171,20 | 1,27% | - |
| 20.05.2026 | 167,00 | 170,15 | 167,00 | 169,05 | 0,93% | - |
| 19.05.2026 | 170,05 | 170,35 | 167,50 | 167,50 | -2,53% | - |
| 18.05.2026 | 169,95 | 172,40 | 169,95 | 171,85 | 0,20% | 5,00 |
| 15.05.2026 | 163,60 | 171,50 | 163,60 | 171,50 | 3,75% | - |
| 14.05.2026 | 168,75 | 168,75 | 165,20 | 165,30 | -2,22% | - |
| 13.05.2026 | 171,95 | 171,95 | 169,05 | 169,05 | -1,26% | 20,00 |
| 12.05.2026 | 167,85 | 171,20 | 167,85 | 171,20 | 1,51% | - |
| 11.05.2026 | 167,95 | 169,40 | 167,40 | 168,65 | 0,18% | - |
| 08.05.2026 | 166,90 | 168,35 | 166,00 | 168,35 | 1,42% | 50,00 |
| 07.05.2026 | 164,05 | 166,00 | 161,00 | 166,00 | 1,34% | - |
| 06.05.2026 | 140,15 | 163,80 | 140,15 | 163,80 | 22,51% | 199,00 |
| 05.05.2026 | 130,00 | 133,70 | 126,40 | 133,70 | 1,67% | 62,00 |
| 04.05.2026 | 129,15 | 132,65 | 129,15 | 131,50 | -0,04% | - |
| 30.04.2026 | 129,20 | 131,55 | 128,15 | 131,55 | 1,08% | - |
| 29.04.2026 | 127,95 | 130,85 | 127,75 | 130,15 | 1,40% | - |
| 28.04.2026 | 127,45 | 129,15 | 127,10 | 128,35 | 0,23% | - |
| 27.04.2026 | 128,80 | 130,10 | 128,05 | 128,05 | -1,16% | - |
| 24.04.2026 | 132,30 | 132,30 | 128,30 | 129,55 | -2,23% | 20,00 |
| 23.04.2026 | 129,10 | 132,50 | 129,10 | 132,50 | 2,32% | - |
| 22.04.2026 | 127,60 | 129,50 | 126,55 | 129,50 | 1,65% | - |
| 21.04.2026 | 126,50 | 127,90 | 126,50 | 127,40 | 0,75% | - |
| 20.04.2026 | 125,10 | 126,65 | 124,95 | 126,45 | 0,84% | - |
| 17.04.2026 | 125,25 | 125,40 | 124,40 | 125,40 | -0,16% | - |
| 16.04.2026 | 122,20 | 125,60 | 122,20 | 125,60 | 2,91% | - |
| 15.04.2026 | 126,05 | 126,05 | 121,85 | 122,05 | -3,52% | - |
| 14.04.2026 | 128,15 | 128,15 | 126,50 | 126,50 | -1,86% | - |
| 13.04.2026 | 126,95 | 128,90 | 126,75 | 128,90 | 0,98% | - |
| 10.04.2026 | 128,25 | 128,25 | 127,45 | 127,65 | -0,70% | - |
| 09.04.2026 | 126,75 | 128,70 | 125,70 | 128,55 | 1,26% | - |
| 08.04.2026 | 130,80 | 130,80 | 126,95 | 126,95 | -1,51% | - |
| 07.04.2026 | 129,55 | 130,20 | 128,90 | 128,90 | 2,50% | - |
| 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% | - |