113,250€
0,13%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 112,55 | 114,65 | 111,93 | 113,10 | -0,13% | - |
| 30.09.2025 | 111,23 | 113,45 | 110,83 | 113,25 | 1,84% | - |
| 29.09.2025 | 111,83 | 112,55 | 110,03 | 111,20 | -0,54% | - |
| 26.09.2025 | 111,55 | 112,63 | 111,48 | 111,80 | 0,49% | - |
| 25.09.2025 | 113,90 | 114,10 | 111,10 | 111,25 | -2,11% | - |
| 24.09.2025 | 112,75 | 114,43 | 111,73 | 113,65 | 1,34% | - |
| 23.09.2025 | 111,18 | 113,73 | 111,05 | 112,15 | 1,04% | - |
| 22.09.2025 | 110,78 | 111,73 | 109,90 | 111,00 | 0,14% | - |
| 19.09.2025 | 110,68 | 111,73 | 110,35 | 110,85 | 1,70% | - |
| 18.09.2025 | 108,95 | 111,00 | 107,93 | 109,00 | -0,64% | - |
| 17.09.2025 | 109,73 | 110,83 | 107,85 | 109,70 | -0,50% | - |
| 16.09.2025 | 111,30 | 111,88 | 109,48 | 110,25 | -0,63% | - |
| 15.09.2025 | 113,65 | 113,85 | 110,85 | 110,95 | -2,50% | - |
| 12.09.2025 | 113,65 | 114,15 | 113,33 | 113,80 | 0,09% | - |
| 11.09.2025 | 113,20 | 114,68 | 112,93 | 113,70 | -2,02% | 356,00 |
| 09.09.2025 | 114,30 | 117,60 | 113,90 | 116,05 | 1,20% | - |
| 08.09.2025 | 117,73 | 117,85 | 114,25 | 114,68 | -2,20% | - |
| 05.09.2025 | 116,35 | 117,83 | 115,35 | 117,25 | -0,17% | - |
| 04.09.2025 | 117,00 | 117,70 | 115,63 | 117,45 | 0,86% | - |
| 03.09.2025 | 117,75 | 118,23 | 116,03 | 116,45 | -0,43% | - |
| 02.09.2025 | 117,65 | 117,90 | 115,73 | 116,95 | -0,26% | - |
| 01.09.2025 | 117,50 | 117,90 | 117,23 | 117,25 | -0,38% | - |
| 29.08.2025 | 116,45 | 117,83 | 116,03 | 117,70 | 1,12% | - |
| 28.08.2025 | 118,03 | 118,98 | 115,10 | 116,40 | -1,65% | - |
| 27.08.2025 | 119,43 | 120,45 | 118,23 | 118,35 | -0,25% | - |
| 26.08.2025 | 117,98 | 119,35 | 116,88 | 118,65 | 0,27% | - |
| 25.08.2025 | 119,88 | 120,38 | 118,25 | 118,33 | -1,17% | 20,00 |
| 22.08.2025 | 118,68 | 121,03 | 116,35 | 119,73 | 1,01% | - |
| 21.08.2025 | 118,00 | 120,73 | 117,43 | 118,53 | 0,49% | - |
| 20.08.2025 | 117,08 | 118,73 | 116,85 | 117,95 | 0,49% | - |
| 19.08.2025 | 114,10 | 117,75 | 113,65 | 117,38 | 2,71% | - |
| 18.08.2025 | 115,78 | 117,05 | 114,13 | 114,28 | -1,21% | - |
| 15.08.2025 | 115,50 | 116,55 | 114,63 | 115,68 | 0,13% | - |
| 14.08.2025 | 114,85 | 115,75 | 113,83 | 115,53 | 0,35% | - |
| 13.08.2025 | 113,00 | 115,88 | 112,85 | 115,13 | 1,75% | - |
| 12.08.2025 | 111,10 | 113,55 | 110,40 | 113,15 | 1,62% | - |
| 11.08.2025 | 111,13 | 112,93 | 110,80 | 111,35 | 0,13% | - |
| 08.08.2025 | 109,78 | 111,93 | 109,65 | 111,20 | 1,67% | - |
| 07.08.2025 | 109,78 | 111,33 | 108,30 | 109,38 | -0,64% | - |
| 06.08.2025 | 119,03 | 119,23 | 108,38 | 110,08 | -9,42% | - |
| 05.08.2025 | 121,08 | 122,10 | 119,48 | 121,53 | 0,75% | - |
| 04.08.2025 | 120,18 | 122,03 | 118,60 | 120,63 | 0,79% | - |
| 01.08.2025 | 122,50 | 122,53 | 118,53 | 119,68 | -2,62% | - |
| 31.07.2025 | 127,58 | 127,83 | 122,38 | 122,90 | -2,88% | - |
| 30.07.2025 | 126,65 | 127,83 | 125,58 | 126,55 | 0,12% | - |
| 29.07.2025 | 125,53 | 127,73 | 125,30 | 126,40 | 0,82% | - |
| 28.07.2025 | 124,23 | 126,20 | 123,63 | 125,38 | 1,44% | - |
| 25.07.2025 | 123,53 | 123,93 | 121,85 | 123,60 | 0,35% | - |
| 24.07.2025 | 128,63 | 128,98 | 121,95 | 123,18 | -4,20% | - |
| 23.07.2025 | 124,80 | 129,00 | 124,33 | 128,58 | 3,42% | - |
| 22.07.2025 | 119,23 | 124,95 | 118,98 | 124,33 | 4,23% | - |
| 21.07.2025 | 121,55 | 122,90 | 118,55 | 119,28 | -1,75% | - |
| 18.07.2025 | 123,68 | 124,23 | 121,20 | 121,40 | -1,82% | - |
| 17.07.2025 | 120,68 | 123,80 | 120,68 | 123,65 | 2,57% | - |
| 16.07.2025 | 120,75 | 122,18 | 118,78 | 120,55 | -0,45% | - |
| 15.07.2025 | 123,08 | 123,65 | 120,45 | 121,10 | -1,46% | - |
| 14.07.2025 | 121,43 | 123,55 | 121,35 | 122,90 | 0,86% | - |
| 11.07.2025 | 122,48 | 123,48 | 120,45 | 121,85 | -0,65% | - |
| 10.07.2025 | 120,63 | 123,35 | 120,43 | 122,65 | 1,36% | - |
| 09.07.2025 | 123,18 | 124,10 | 119,00 | 121,00 | -1,33% | - |
| 08.07.2025 | 121,75 | 124,88 | 121,23 | 122,63 | 0,59% | - |
| 07.07.2025 | 120,48 | 122,88 | 120,43 | 121,90 | 1,44% | - |
| 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 |