119,950€
-1,05%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 120,60 | 120,60 | 120,08 | 120,18 | -0,87% | - |
| 03.07.2025 | 120,98 | 122,48 | 120,78 | 121,23 | 0,29% | - |
| 02.07.2025 | 124,75 | 125,00 | 120,63 | 120,88 | -2,89% | - |
| 01.07.2025 | 120,73 | 125,28 | 120,13 | 124,48 | 2,89% | - |
| 30.06.2025 | 121,38 | 122,00 | 119,75 | 120,98 | -0,06% | - |
| 27.06.2025 | 120,88 | 122,58 | 119,73 | 121,05 | 0,44% | - |
| 26.06.2025 | 120,33 | 121,93 | 119,13 | 120,53 | 0,08% | - |
| 25.06.2025 | 121,43 | 121,88 | 120,20 | 120,43 | -0,74% | - |
| 24.06.2025 | 118,35 | 122,00 | 117,43 | 121,33 | 3,04% | - |
| 23.06.2025 | 118,73 | 119,85 | 117,13 | 117,75 | -0,99% | - |
| 20.06.2025 | 117,60 | 119,20 | 117,13 | 118,93 | 1,62% | - |
| 19.06.2025 | 118,18 | 118,25 | 117,03 | 117,03 | -1,04% | - |
| 18.06.2025 | 118,83 | 120,35 | 117,73 | 118,25 | -0,50% | - |
| 17.06.2025 | 118,78 | 119,55 | 117,53 | 118,85 | -0,36% | - |
| 16.06.2025 | 118,05 | 119,30 | 116,10 | 119,28 | 1,27% | - |
| 13.06.2025 | 117,38 | 119,55 | 116,95 | 117,78 | -0,67% | - |
| 12.06.2025 | 119,48 | 119,83 | 117,28 | 118,58 | -1,39% | - |
| 11.06.2025 | 121,40 | 122,75 | 119,50 | 120,25 | -1,19% | - |
| 10.06.2025 | 120,60 | 122,55 | 119,88 | 121,70 | 0,89% | - |
| 09.06.2025 | 120,58 | 121,28 | 118,65 | 120,63 | -0,27% | - |
| 06.06.2025 | 120,83 | 122,73 | 119,78 | 120,95 | 0,37% | - |
| 05.06.2025 | 119,70 | 122,15 | 118,93 | 120,50 | 0,56% | - |
| 04.06.2025 | 119,68 | 120,90 | 119,05 | 119,83 | 0,23% | - |
| 03.06.2025 | 117,30 | 119,58 | 116,38 | 119,55 | 1,79% | - |
| 02.06.2025 | 119,13 | 120,18 | 117,05 | 117,45 | -2,08% | - |
| 30.05.2025 | 120,28 | 120,88 | 119,50 | 119,95 | 0,10% | - |
| 29.05.2025 | 123,53 | 123,53 | 118,75 | 119,83 | -1,01% | 75,00 |
| 28.05.2025 | 123,50 | 123,65 | 120,95 | 121,05 | -1,92% | - |
| 27.05.2025 | 122,75 | 124,03 | 121,18 | 123,43 | 0,37% | - |
| 26.05.2025 | 122,28 | 123,38 | 122,28 | 122,98 | 1,11% | - |
| 23.05.2025 | 122,23 | 122,48 | 120,20 | 121,63 | -0,98% | - |
| 22.05.2025 | 124,50 | 125,00 | 122,33 | 122,83 | -1,27% | - |
| 21.05.2025 | 128,05 | 128,20 | 124,05 | 124,40 | -3,70% | - |
| 20.05.2025 | 128,33 | 131,27 | 128,08 | 129,18 | 0,16% | - |
| 19.05.2025 | 128,77 | 129,05 | 124,75 | 128,98 | -1,11% | - |
| 16.05.2025 | 127,93 | 130,43 | 127,33 | 130,43 | 1,60% | - |
| 15.05.2025 | 124,50 | 128,38 | 124,00 | 128,38 | 2,54% | - |
| 14.05.2025 | 128,83 | 128,98 | 124,88 | 125,20 | -2,62% | 100,00 |
| 13.05.2025 | 128,75 | 130,00 | 122,25 | 128,58 | -0,89% | - |
| 12.05.2025 | 130,02 | 133,33 | 128,20 | 129,73 | 1,61% | - |
| 09.05.2025 | 128,05 | 128,68 | 126,43 | 127,68 | -0,16% | - |
| 08.05.2025 | 128,30 | 130,05 | 126,43 | 127,88 | 0,41% | - |
| 07.05.2025 | 126,05 | 127,35 | 125,33 | 127,35 | 1,60% | - |
| 06.05.2025 | 124,60 | 127,33 | 123,55 | 125,35 | 0,26% | - |
| 05.05.2025 | 123,80 | 126,45 | 123,28 | 125,03 | 0,28% | - |
| 02.05.2025 | 124,00 | 125,18 | 121,43 | 124,68 | -0,24% | - |
| 30.04.2025 | 124,35 | 125,35 | 122,40 | 124,98 | 0,54% | - |
| 29.04.2025 | 123,48 | 125,40 | 122,05 | 124,30 | 1,08% | - |
| 28.04.2025 | 122,05 | 125,25 | 121,75 | 122,98 | 0,06% | - |
| 25.04.2025 | 123,73 | 123,95 | 120,75 | 122,90 | 0,22% | - |
| 24.04.2025 | 122,13 | 123,65 | 121,18 | 122,63 | -0,08% | - |
| 23.04.2025 | 120,63 | 123,58 | 119,65 | 122,73 | 3,83% | - |
| 22.04.2025 | 115,50 | 118,35 | 115,50 | 118,20 | -3,98% | - |
| 17.04.2025 | 125,55 | 125,90 | 121,50 | 123,10 | -0,95% | - |
| 16.04.2025 | 127,58 | 129,77 | 124,13 | 124,28 | -4,09% | - |
| 15.04.2025 | 132,73 | 134,15 | 129,10 | 129,58 | -2,47% | - |
| 14.04.2025 | 137,02 | 137,98 | 130,52 | 132,85 | -3,14% | - |
| 11.04.2025 | 137,10 | 139,25 | 132,93 | 137,15 | 0,26% | - |
| 10.04.2025 | 139,23 | 139,52 | 131,98 | 136,80 | -2,15% | - |
| 09.04.2025 | 128,15 | 141,52 | 127,25 | 139,80 | 6,47% | - |
| 08.04.2025 | 135,70 | 139,23 | 129,52 | 131,30 | -2,27% | - |
| 07.04.2025 | 130,85 | 138,50 | 129,00 | 134,35 | -1,72% | - |
| 04.04.2025 | 138,38 | 140,85 | 133,27 | 136,70 | -1,90% | - |
| 03.04.2025 | 137,73 | 141,15 | 134,48 | 139,35 | -2,06% | - |
| 02.04.2025 | 140,52 | 142,98 | 139,20 | 142,27 | 1,07% | - |
| 01.04.2025 | 141,40 | 142,43 | 139,33 | 140,77 | -0,51% | - |
| 31.03.2025 | 138,55 | 142,30 | 137,38 | 141,50 | 2,57% | - |
| 28.03.2025 | 141,23 | 141,55 | 137,43 | 137,95 | -0,38% | - |
| 27.03.2025 | 140,77 | 142,50 | 138,45 | 138,48 | -0,07% | 3,00 |
| 26.03.2025 | 139,65 | 142,10 | 138,55 | 138,58 | 0,02% | - |
| 25.03.2025 | 139,30 | 140,75 | 136,48 | 138,55 | -0,63% | - |
| 24.03.2025 | 137,65 | 139,85 | 136,58 | 139,43 | 3,62% | - |
| 21.03.2025 | 137,63 | 138,50 | 134,27 | 134,55 | 1,32% | - |
| 20.03.2025 | 137,88 | 139,93 | 132,77 | 132,80 | 0,15% | - |
| 19.03.2025 | 136,80 | 138,38 | 132,55 | 132,60 | -2,63% | - |
| 18.03.2025 | 136,45 | 138,05 | 134,48 | 136,18 | 0,17% | - |
| 17.03.2025 | 131,43 | 138,08 | 130,63 | 135,95 | 2,20% | - |
| 14.03.2025 | 130,73 | 133,38 | 128,95 | 133,02 | 1,70% | - |
| 13.03.2025 | 131,13 | 132,00 | 129,58 | 130,80 | 0,79% | - |
| 12.03.2025 | 134,77 | 136,08 | 128,65 | 129,77 | -2,63% | - |
| 11.03.2025 | 140,00 | 140,60 | 132,70 | 133,27 | -1,91% | - |
| 10.03.2025 | 135,18 | 142,25 | 133,05 | 135,88 | 0,26% | 33,00 |
| 07.03.2025 | 129,68 | 136,40 | 128,45 | 135,52 | 4,11% | - |
| 06.03.2025 | 129,63 | 131,08 | 127,78 | 130,18 | 0,29% | - |
| 05.03.2025 | 133,93 | 133,95 | 129,30 | 129,80 | -2,84% | - |
| 04.03.2025 | 136,68 | 136,70 | 131,90 | 133,60 | -2,05% | - |
| 03.03.2025 | 142,27 | 143,02 | 136,30 | 136,40 | -4,28% | - |
| 28.02.2025 | 141,23 | 142,83 | 139,15 | 142,50 | 1,06% | - |
| 27.02.2025 | 139,52 | 142,13 | 139,27 | 141,00 | 1,27% | - |
| 26.02.2025 | 136,40 | 140,23 | 135,83 | 139,23 | 2,39% | - |
| 25.02.2025 | 135,65 | 136,83 | 133,65 | 135,98 | 0,20% | - |
| 24.02.2025 | 136,18 | 137,10 | 134,00 | 135,70 | -0,29% | - |
| 21.02.2025 | 138,85 | 140,52 | 134,50 | 136,10 | -2,00% | 71,00 |
| 20.02.2025 | 148,27 | 148,40 | 137,25 | 138,88 | -6,58% | 60,00 |
| 19.02.2025 | 148,40 | 149,35 | 146,08 | 148,65 | 0,13% | - |
| 18.02.2025 | 150,55 | 151,75 | 146,10 | 148,45 | -1,43% | - |
| 17.02.2025 | 150,25 | 150,95 | 149,65 | 150,60 | 0,42% | 67,00 |
| 14.02.2025 | 159,50 | 160,00 | 142,63 | 149,98 | -11,39% | 43,00 |
| 13.02.2025 | 165,18 | 170,95 | 164,77 | 169,25 | 2,23% | - |
| 12.02.2025 | 167,68 | 168,02 | 164,10 | 165,55 | -1,24% | - |