122,050€
-0,41%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 167,95 | 168,98 | 166,25 | 167,63 | -0,49% | - |
| 10.02.2025 | 168,60 | 169,48 | 164,63 | 168,45 | 0,21% | - |
| 07.02.2025 | 165,73 | 169,05 | 162,65 | 168,10 | 1,60% | 168,00 |
| 06.02.2025 | 170,50 | 171,43 | 162,93 | 165,45 | -2,63% | - |
| 05.02.2025 | 170,20 | 171,45 | 169,08 | 169,93 | -0,51% | - |
| 04.02.2025 | 171,65 | 172,30 | 169,18 | 170,80 | -0,61% | - |
| 03.02.2025 | 169,50 | 173,10 | 169,00 | 171,85 | 1,15% | - |
| 31.01.2025 | 170,20 | 173,58 | 169,75 | 169,90 | 0,21% | - |
| 30.01.2025 | 167,15 | 170,88 | 165,95 | 169,55 | 1,54% | - |
| 29.01.2025 | 165,93 | 169,85 | 165,58 | 166,98 | 0,57% | - |
| 28.01.2025 | 167,60 | 171,23 | 165,15 | 166,02 | -0,79% | 36,00 |
| 27.01.2025 | 161,48 | 168,38 | 160,02 | 167,35 | 3,16% | - |
| 24.01.2025 | 162,40 | 162,65 | 160,30 | 162,23 | -0,49% | - |
| 23.01.2025 | 161,73 | 163,58 | 160,80 | 163,02 | 0,73% | - |
| 22.01.2025 | 163,30 | 163,75 | 160,58 | 161,85 | -0,78% | - |
| 21.01.2025 | 163,02 | 163,73 | 160,55 | 163,13 | 0,37% | - |
| 20.01.2025 | 161,30 | 163,50 | 161,13 | 162,52 | 0,48% | - |
| 17.01.2025 | 160,45 | 162,58 | 158,90 | 161,75 | 1,08% | - |
| 16.01.2025 | 158,00 | 160,58 | 156,95 | 160,02 | 1,49% | - |
| 15.01.2025 | 157,45 | 159,23 | 156,25 | 157,68 | 0,32% | - |
| 14.01.2025 | 153,45 | 158,13 | 152,48 | 157,18 | 2,26% | - |
| 13.01.2025 | 149,95 | 153,77 | 148,23 | 153,70 | 2,65% | - |
| 10.01.2025 | 149,45 | 151,55 | 148,38 | 149,73 | 0,32% | - |
| 09.01.2025 | 149,30 | 149,55 | 148,95 | 149,25 | 0,02% | - |
| 08.01.2025 | 147,77 | 149,58 | 147,02 | 149,23 | 1,07% | - |
| 07.01.2025 | 145,95 | 148,20 | 145,20 | 147,65 | 1,20% | - |
| 06.01.2025 | 148,15 | 148,23 | 145,23 | 145,90 | -1,60% | - |
| 03.01.2025 | 146,02 | 149,68 | 145,68 | 148,27 | 1,56% | - |
| 02.01.2025 | 144,52 | 148,48 | 143,27 | 146,00 | -0,32% | - |
| 30.12.2024 | 147,55 | 147,90 | 146,35 | 146,48 | -1,10% | - |
| 27.12.2024 | 149,27 | 150,55 | 147,65 | 148,10 | 0,71% | - |
| 23.12.2024 | 145,93 | 147,05 | 144,35 | 147,05 | 0,93% | - |
| 20.12.2024 | 142,13 | 147,27 | 140,90 | 145,70 | 2,37% | - |
| 19.12.2024 | 141,50 | 144,08 | 140,38 | 142,33 | 0,57% | - |
| 18.12.2024 | 140,65 | 144,38 | 140,60 | 141,52 | 0,59% | - |
| 17.12.2024 | 143,10 | 143,58 | 138,10 | 140,70 | -1,83% | 10,00 |
| 16.12.2024 | 145,38 | 147,25 | 142,77 | 143,33 | -1,41% | - |
| 13.12.2024 | 147,13 | 147,55 | 144,58 | 145,38 | -1,11% | - |
| 12.12.2024 | 147,65 | 148,98 | 146,27 | 147,00 | -0,81% | - |
| 11.12.2024 | 146,13 | 149,15 | 145,70 | 148,20 | 1,44% | - |
| 10.12.2024 | 149,63 | 151,02 | 144,60 | 146,10 | -2,49% | - |
| 09.12.2024 | 152,05 | 152,85 | 149,77 | 149,83 | -1,24% | - |
| 06.12.2024 | 152,52 | 154,95 | 151,60 | 151,70 | -0,48% | 20,00 |
| 05.12.2024 | 155,43 | 155,43 | 152,43 | 152,43 | -1,93% | - |
| 04.12.2024 | 156,27 | 157,25 | 153,30 | 155,43 | -0,40% | - |
| 03.12.2024 | 155,98 | 157,63 | 154,73 | 156,05 | 0,06% | - |
| 02.12.2024 | 158,08 | 159,25 | 155,38 | 155,95 | 4,42% | - |
| 29.11.2024 | 157,00 | 159,43 | 149,35 | 149,35 | -5,08% | - |
| 28.11.2024 | 157,15 | 157,45 | 157,00 | 157,35 | 0,35% | - |