126,250€
-2,81%
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 | 128,52 | 130,60 | 125,58 | 126,25 | -2,73% | - |
| 01.04.2026 | 133,23 | 133,68 | 129,80 | 129,80 | -2,42% | - |
| 31.03.2026 | 133,95 | 134,45 | 131,77 | 133,02 | 0,09% | - |
| 30.03.2026 | 134,48 | 135,95 | 132,88 | 132,90 | -0,86% | - |
| 27.03.2026 | 136,43 | 136,58 | 133,68 | 134,05 | -1,40% | - |
| 26.03.2026 | 133,80 | 136,27 | 133,33 | 135,95 | 1,25% | 1.292,00 |
| 25.03.2026 | 132,45 | 134,50 | 131,38 | 134,27 | 1,59% | - |
| 24.03.2026 | 131,33 | 133,58 | 130,80 | 132,18 | 0,78% | - |
| 23.03.2026 | 128,00 | 132,18 | 127,65 | 131,15 | 1,31% | - |
| 20.03.2026 | 129,15 | 132,08 | 128,98 | 129,45 | 0,10% | - |
| 19.03.2026 | 129,83 | 132,15 | 128,77 | 129,33 | -0,48% | - |
| 18.03.2026 | 130,68 | 132,20 | 129,58 | 129,95 | 0,00% | - |
| 17.03.2026 | 128,58 | 132,20 | 128,25 | 129,95 | 0,91% | - |
| 16.03.2026 | 132,93 | 132,98 | 128,45 | 128,77 | -2,37% | - |
| 13.03.2026 | 132,75 | 133,93 | 127,30 | 131,90 | -0,77% | - |
| 12.03.2026 | 133,27 | 136,35 | 132,33 | 132,93 | -0,71% | - |
| 11.03.2026 | 130,60 | 134,25 | 128,48 | 133,88 | 2,37% | - |
| 10.03.2026 | 131,40 | 132,27 | 128,88 | 130,77 | -0,02% | - |
| 09.03.2026 | 128,48 | 132,02 | 128,05 | 130,80 | 0,69% | 34,00 |
| 06.03.2026 | 129,38 | 130,70 | 127,95 | 129,90 | 0,46% | - |
| 05.03.2026 | 133,23 | 133,45 | 128,10 | 129,30 | -2,71% | - |
| 04.03.2026 | 130,40 | 133,35 | 129,60 | 132,90 | 1,41% | - |
| 03.03.2026 | 130,80 | 132,15 | 128,55 | 131,05 | -0,49% | 2.911,00 |
| 02.03.2026 | 131,50 | 135,18 | 131,30 | 131,70 | -0,42% | 3.000,00 |
| 27.02.2026 | 128,83 | 133,60 | 127,95 | 132,25 | 2,48% | - |
| 26.02.2026 | 126,35 | 129,80 | 126,35 | 129,05 | 1,89% | - |
| 25.02.2026 | 127,88 | 129,25 | 123,75 | 126,65 | -1,17% | - |
| 24.02.2026 | 128,73 | 128,83 | 124,75 | 128,15 | -0,14% | 898,00 |
| 23.02.2026 | 126,58 | 130,55 | 126,58 | 128,33 | 0,27% | - |
| 20.02.2026 | 125,70 | 128,55 | 124,73 | 127,98 | 2,22% | - |
| 19.02.2026 | 125,45 | 126,63 | 124,60 | 125,20 | -0,14% | - |
| 18.02.2026 | 127,23 | 127,78 | 124,00 | 125,38 | -1,24% | - |
| 17.02.2026 | 125,33 | 129,13 | 125,13 | 126,95 | 0,99% | - |
| 16.02.2026 | 125,80 | 126,05 | 125,55 | 125,70 | 0,20% | - |
| 13.02.2026 | 126,30 | 126,53 | 123,53 | 125,45 | -0,28% | - |
| 12.02.2026 | 121,98 | 128,65 | 121,68 | 125,80 | 3,54% | - |
| 11.02.2026 | 117,13 | 122,15 | 116,75 | 121,50 | 3,74% | 864,00 |
| 10.02.2026 | 115,53 | 118,98 | 115,38 | 117,13 | 1,30% | 1.900,00 |
| 09.02.2026 | 119,18 | 119,25 | 114,40 | 115,63 | -2,71% | - |
| 06.02.2026 | 126,30 | 127,85 | 118,05 | 118,85 | -6,20% | 568,00 |
| 05.02.2026 | 120,63 | 127,55 | 119,50 | 126,70 | 5,30% | 805,00 |
| 04.02.2026 | 114,10 | 125,05 | 113,78 | 120,33 | 6,34% | 88,00 |
| 03.02.2026 | 106,75 | 118,25 | 103,38 | 113,15 | 20,53% | 2.243,00 |
| 02.02.2026 | 91,08 | 94,39 | 91,04 | 93,88 | 1,86% | - |
| 30.01.2026 | 89,32 | 92,34 | 88,81 | 92,17 | 3,14% | - |
| 29.01.2026 | 88,49 | 89,99 | 87,94 | 89,36 | 0,87% | - |
| 28.01.2026 | 88,39 | 89,66 | 87,37 | 88,59 | 0,90% | - |
| 27.01.2026 | 90,78 | 90,92 | 87,35 | 87,80 | -2,95% | - |
| 26.01.2026 | 91,05 | 91,79 | 89,87 | 90,47 | -0,93% | - |
| 23.01.2026 | 93,11 | 93,18 | 91,11 | 91,32 | -1,38% | 788,00 |
| 22.01.2026 | 91,11 | 94,18 | 90,69 | 92,60 | 1,92% | - |
| 21.01.2026 | 88,83 | 91,31 | 88,41 | 90,86 | 2,47% | 745,00 |
| 20.01.2026 | 88,67 | 89,58 | 88,20 | 88,67 | -0,55% | - |
| 19.01.2026 | 89,26 | 89,50 | 88,94 | 89,16 | -1,26% | - |
| 16.01.2026 | 91,41 | 92,04 | 89,91 | 90,30 | -1,00% | - |
| 15.01.2026 | 89,28 | 91,64 | 88,16 | 91,21 | 2,26% | 575,00 |
| 14.01.2026 | 89,60 | 90,52 | 86,71 | 89,19 | -0,60% | - |
| 13.01.2026 | 94,36 | 94,70 | 89,55 | 89,73 | -4,98% | - |
| 12.01.2026 | 94,99 | 96,07 | 93,99 | 94,43 | -1,27% | 378,00 |
| 09.01.2026 | 96,68 | 97,70 | 93,43 | 95,64 | -0,89% | - |
| 08.01.2026 | 94,75 | 97,13 | 94,68 | 96,50 | 1,51% | - |
| 07.01.2026 | 97,98 | 98,25 | 94,48 | 95,06 | -2,84% | - |
| 06.01.2026 | 97,23 | 98,57 | 95,38 | 97,84 | 0,89% | - |
| 05.01.2026 | 98,22 | 98,78 | 96,68 | 96,98 | -0,45% | - |
| 02.01.2026 | 96,74 | 98,15 | 96,51 | 97,42 | 1,69% | - |
| 30.12.2025 | 96,29 | 96,49 | 95,80 | 95,80 | -0,76% | - |
| 29.12.2025 | 96,80 | 97,09 | 95,78 | 96,53 | -1,04% | - |
| 23.12.2025 | 98,87 | 99,40 | 97,49 | 97,54 | -1,59% | - |
| 22.12.2025 | 98,62 | 99,89 | 98,03 | 99,12 | 0,55% | - |
| 19.12.2025 | 99,14 | 99,55 | 98,13 | 98,58 | -0,52% | - |
| 18.12.2025 | 101,05 | 102,41 | 98,46 | 99,10 | -2,17% | - |
| 17.12.2025 | 100,75 | 102,25 | 100,50 | 101,30 | 1,10% | - |
| 16.12.2025 | 101,65 | 102,83 | 99,50 | 100,20 | -2,08% | - |
| 15.12.2025 | 103,73 | 103,88 | 102,00 | 102,33 | -0,90% | - |
| 12.12.2025 | 102,50 | 103,88 | 102,33 | 103,25 | 2,51% | - |
| 11.12.2025 | 100,68 | 100,73 | 100,63 | 100,73 | 0,27% | - |
| 10.12.2025 | 100,30 | 102,33 | 99,79 | 100,45 | 0,30% | - |
| 09.12.2025 | 100,63 | 101,05 | 99,70 | 100,15 | -0,55% | - |
| 08.12.2025 | 100,88 | 101,58 | 99,54 | 100,70 | -0,64% | - |
| 05.12.2025 | 100,80 | 101,93 | 100,53 | 101,35 | 0,85% | - |
| 04.12.2025 | 101,50 | 101,83 | 99,81 | 100,50 | -0,79% | - |
| 03.12.2025 | 102,55 | 103,45 | 101,03 | 101,30 | -1,17% | - |
| 02.12.2025 | 102,60 | 103,58 | 101,93 | 102,50 | -0,63% | - |
| 01.12.2025 | 102,55 | 103,95 | 101,85 | 103,15 | -0,10% | - |
| 28.11.2025 | 103,80 | 104,25 | 102,75 | 103,25 | -0,39% | - |
| 27.11.2025 | 103,60 | 103,80 | 103,58 | 103,65 | 0,00% | - |
| 26.11.2025 | 105,20 | 105,95 | 103,45 | 103,65 | -1,14% | - |
| 25.11.2025 | 103,65 | 105,48 | 103,25 | 104,85 | 0,77% | - |
| 24.11.2025 | 104,75 | 105,95 | 103,28 | 104,05 | 3,89% | - |
| 21.11.2025 | 100,18 | 105,68 | 99,62 | 100,15 | 0,66% | 120,00 |
| 20.11.2025 | 101,38 | 101,48 | 98,77 | 99,49 | -0,75% | - |
| 19.11.2025 | 100,50 | 101,18 | 98,75 | 100,24 | -0,18% | - |
| 18.11.2025 | 100,36 | 101,43 | 100,30 | 100,42 | -2,10% | - |
| 17.11.2025 | 105,10 | 105,45 | 102,58 | 102,58 | -1,98% | - |
| 14.11.2025 | 105,65 | 106,03 | 104,38 | 104,65 | -1,41% | - |
| 13.11.2025 | 106,88 | 107,33 | 104,60 | 106,15 | -1,21% | - |
| 12.11.2025 | 105,80 | 108,58 | 105,25 | 107,45 | 1,80% | - |
| 11.11.2025 | 103,90 | 107,08 | 103,28 | 105,55 | 1,81% | - |
| 10.11.2025 | 107,78 | 108,08 | 102,88 | 103,68 | -2,84% | - |
| 07.11.2025 | 105,58 | 107,08 | 103,20 | 106,70 | 1,09% | - |