160,075€
1,89%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 157,30 | 159,80 | 157,30 | 159,55 | 1,56% | - |
| 08.10.2026 | 157,00 | 158,70 | 156,90 | 157,10 | -0,48% | - |
| 07.10.2026 | 159,95 | 161,85 | 157,85 | 157,85 | -1,28% | - |
| 06.10.2026 | 158,75 | 161,00 | 158,60 | 159,90 | 0,88% | - |
| 05.10.2026 | 158,65 | 159,75 | 158,30 | 158,50 | 0,48% | - |
| 02.10.2026 | 156,35 | 158,95 | 155,95 | 157,75 | 0,41% | - |
| 01.10.2026 | 154,75 | 159,30 | 154,20 | 157,10 | 1,72% | - |
| 30.09.2026 | 153,80 | 156,50 | 153,80 | 154,45 | 0,29% | - |
| 29.09.2026 | 155,75 | 155,75 | 153,45 | 154,00 | -1,47% | - |
| 28.09.2026 | 155,60 | 159,85 | 155,60 | 156,30 | 0,10% | - |
| 25.09.2026 | 152,95 | 156,35 | 152,95 | 156,15 | 1,89% | - |
| 24.09.2026 | 159,55 | 160,25 | 153,25 | 153,25 | -4,43% | - |
| 23.09.2026 | 160,15 | 161,90 | 160,15 | 160,35 | 0,19% | - |
| 22.09.2026 | 158,30 | 161,00 | 158,30 | 160,05 | 0,95% | - |
| 21.09.2026 | 160,20 | 160,20 | 158,55 | 158,55 | -0,09% | - |
| 18.09.2026 | 159,10 | 160,75 | 157,90 | 158,70 | -1,37% | - |
| 17.09.2026 | 169,20 | 169,20 | 160,90 | 160,90 | -4,68% | - |
| 16.09.2026 | 164,90 | 168,80 | 164,90 | 168,80 | 2,74% | - |
| 15.09.2026 | 164,55 | 164,55 | 162,95 | 164,30 | 0,24% | 60,00 |
| 14.09.2026 | 155,50 | 163,90 | 155,50 | 163,90 | 4,86% | - |
| 11.09.2026 | 156,00 | 157,25 | 156,00 | 156,30 | 0,35% | - |
| 10.09.2026 | 156,85 | 157,70 | 155,50 | 155,75 | -1,02% | - |
| 09.09.2026 | 154,10 | 158,75 | 152,30 | 157,35 | 1,32% | - |
| 08.09.2026 | 157,00 | 157,00 | 155,30 | 155,30 | -1,15% | - |
| 07.09.2026 | 157,50 | 157,50 | 157,05 | 157,10 | -0,48% | - |
| 04.09.2026 | 155,55 | 157,85 | 154,65 | 157,85 | 0,99% | - |
| 03.09.2026 | 154,00 | 157,30 | 154,00 | 156,30 | 1,03% | - |
| 02.09.2026 | 151,55 | 154,70 | 151,55 | 154,70 | 2,11% | - |
| 01.09.2026 | 151,00 | 152,65 | 151,00 | 151,50 | -0,03% | - |
| 31.08.2026 | 154,80 | 154,80 | 151,55 | 151,55 | -2,57% | - |
| 28.08.2026 | 152,65 | 156,60 | 152,65 | 155,55 | 1,63% | - |
| 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% | - |