156,050€
1,96%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 153,35 | 156,50 | 152,65 | 156,50 | 2,25% | - |
| 27.08.2026 | 154,00 | 154,00 | 152,45 | 153,05 | -1,16% | - |
| 26.08.2026 | 151,50 | 155,60 | 151,50 | 154,85 | 2,01% | - |
| 25.08.2026 | 150,95 | 152,20 | 150,10 | 151,80 | 0,30% | - |
| 24.08.2026 | 147,75 | 151,35 | 147,30 | 151,35 | 1,54% | - |
| 21.08.2026 | 149,25 | 150,05 | 149,05 | 149,05 | -1,00% | - |
| 20.08.2026 | 151,30 | 151,30 | 149,95 | 150,55 | -0,89% | - |
| 19.08.2026 | 152,45 | 153,60 | 151,90 | 151,90 | -0,65% | - |
| 18.08.2026 | 151,25 | 154,20 | 151,25 | 152,90 | 0,59% | 7,00 |
| 17.08.2026 | 155,00 | 155,00 | 152,00 | 152,00 | -2,28% | - |
| 14.08.2026 | 154,40 | 157,05 | 154,30 | 155,55 | -0,16% | - |
| 13.08.2026 | 156,90 | 157,20 | 155,80 | 155,80 | -0,95% | - |
| 12.08.2026 | 154,00 | 157,30 | 152,95 | 157,30 | 1,98% | - |
| 11.08.2026 | 158,50 | 159,45 | 154,25 | 154,25 | -2,40% | 50,00 |
| 10.08.2026 | 158,60 | 158,60 | 157,00 | 158,05 | -0,06% | - |
| 07.08.2026 | 156,05 | 158,15 | 155,00 | 158,15 | 0,86% | - |
| 06.08.2026 | 163,60 | 163,60 | 156,30 | 156,80 | -15,24% | 20,00 |
| 05.08.2026 | 185,00 | 185,00 | 185,00 | 185,00 | -5,83% | - |
| 04.08.2026 | 202,70 | 202,70 | 196,45 | 196,45 | -3,42% | 140,00 |
| 03.08.2026 | 209,20 | 210,20 | 203,40 | 203,40 | -2,31% | - |
| 31.07.2026 | 207,50 | 208,20 | 205,20 | 208,20 | 0,68% | - |
| 30.07.2026 | 210,20 | 210,20 | 206,80 | 206,80 | -1,05% | - |
| 29.07.2026 | 208,70 | 211,70 | 208,70 | 209,00 | -0,95% | - |
| 28.07.2026 | 206,20 | 211,20 | 206,20 | 211,00 | 2,23% | 8,00 |
| 27.07.2026 | 199,95 | 209,10 | 199,95 | 206,40 | -0,29% | 30,00 |
| 24.07.2026 | 204,70 | 207,70 | 204,70 | 207,00 | 1,07% | - |
| 23.07.2026 | 201,60 | 205,70 | 201,60 | 204,80 | 1,09% | 175,00 |
| 22.07.2026 | 206,60 | 206,60 | 202,60 | 202,60 | -2,46% | - |
| 21.07.2026 | 205,10 | 207,70 | 204,70 | 207,70 | 1,27% | - |
| 20.07.2026 | 206,10 | 207,00 | 205,10 | 205,10 | -0,92% | 10,00 |
| 17.07.2026 | 202,80 | 207,00 | 202,10 | 207,00 | 1,52% | 30,00 |
| 16.07.2026 | 201,10 | 205,70 | 201,10 | 203,90 | 1,44% | - |
| 15.07.2026 | 202,70 | 202,70 | 199,30 | 201,00 | -0,79% | 42,00 |
| 14.07.2026 | 205,20 | 205,20 | 201,00 | 202,60 | -1,75% | - |
| 13.07.2026 | 204,00 | 206,60 | 203,00 | 206,20 | 1,63% | 120,00 |
| 10.07.2026 | 199,30 | 204,70 | 198,60 | 202,90 | 1,35% | - |
| 09.07.2026 | 201,40 | 201,40 | 196,85 | 200,20 | -0,60% | 45,00 |
| 08.07.2026 | 203,90 | 203,90 | 201,40 | 201,40 | -1,32% | - |
| 07.07.2026 | 204,50 | 208,20 | 202,90 | 204,10 | -0,49% | 50,00 |
| 06.07.2026 | 207,20 | 207,20 | 205,10 | 205,10 | -0,49% | - |
| 03.07.2026 | 205,10 | 206,10 | 205,00 | 206,10 | 0,78% | - |
| 02.07.2026 | 199,20 | 205,30 | 199,20 | 204,50 | 2,45% | - |
| 01.07.2026 | 195,50 | 200,90 | 194,85 | 199,60 | 2,10% | 215,00 |
| 30.06.2026 | 192,30 | 195,50 | 188,40 | 195,50 | 2,57% | - |
| 29.06.2026 | 191,35 | 191,75 | 188,60 | 190,60 | 0,71% | - |
| 26.06.2026 | 185,20 | 189,25 | 185,20 | 189,25 | 0,96% | - |
| 25.06.2026 | 188,05 | 188,05 | 185,80 | 187,45 | -0,16% | - |
| 24.06.2026 | 185,05 | 187,75 | 185,05 | 187,75 | 1,38% | - |
| 23.06.2026 | 182,00 | 185,65 | 182,00 | 185,20 | 1,29% | 627,00 |
| 22.06.2026 | 180,25 | 187,00 | 180,25 | 182,85 | 1,61% | - |
| 19.06.2026 | 180,25 | 180,30 | 179,95 | 179,95 | -0,36% | - |
| 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 | 0,24% | 20,00 |
| 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% | - |