162,900€
0,03%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 163,30 | 163,75 | 160,58 | 162,88 | -0,15% | - |
| 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% | - |
| 27.11.2024 | 160,27 | 160,83 | 156,73 | 156,80 | -2,14% | - |
| 26.11.2024 | 159,50 | 161,35 | 157,40 | 160,23 | 0,63% | - |
| 25.11.2024 | 158,80 | 161,35 | 156,68 | 159,23 | 0,19% | - |
| 22.11.2024 | 156,90 | 159,68 | 156,55 | 158,93 | 1,45% | - |
| 21.11.2024 | 153,08 | 157,23 | 152,23 | 156,65 | 2,25% | - |
| 20.11.2024 | 148,65 | 153,60 | 148,43 | 153,20 | 3,41% | - |
| 19.11.2024 | 148,70 | 149,48 | 145,58 | 148,15 | -0,34% | 100,00 |
| 18.11.2024 | 152,18 | 153,65 | 148,23 | 148,65 | -2,41% | - |
| 15.11.2024 | 145,73 | 152,43 | 145,27 | 152,33 | 3,78% | - |
| 14.11.2024 | 148,88 | 153,50 | 146,48 | 146,77 | -1,46% | 550,00 |
| 13.11.2024 | 148,45 | 151,23 | 147,00 | 148,95 | 0,08% | - |
| 12.11.2024 | 145,13 | 150,43 | 143,02 | 148,83 | 2,66% | - |
| 11.11.2024 | 139,70 | 146,25 | 139,65 | 144,98 | 3,89% | - |
| 08.11.2024 | 139,55 | 141,23 | 137,95 | 139,55 | 0,22% | - |
| 07.11.2024 | 137,10 | 139,55 | 135,93 | 139,25 | 1,66% | - |
| 06.11.2024 | 139,50 | 140,25 | 133,70 | 136,98 | 1,75% | - |
| 05.11.2024 | 133,38 | 135,08 | 131,40 | 134,63 | 0,96% | - |
| 04.11.2024 | 129,95 | 134,02 | 129,50 | 133,35 | 2,03% | - |
| 01.11.2024 | 128,65 | 131,88 | 128,13 | 130,70 | 0,93% | - |
| 31.10.2024 | 129,50 | 131,08 | 127,45 | 129,50 | -0,42% | 12,00 |
| 30.10.2024 | 139,05 | 139,15 | 127,03 | 130,05 | -0,33% | 68,00 |
| 29.10.2024 | 145,18 | 148,93 | 125,83 | 130,48 | -10,85% | - |
| 28.10.2024 | 145,98 | 147,30 | 144,83 | 146,35 | 0,67% | 805,00 |
| 25.10.2024 | 149,05 | 149,50 | 144,93 | 145,38 | -2,45% | - |
| 24.10.2024 | 150,60 | 151,83 | 148,23 | 149,02 | -1,21% | - |
| 23.10.2024 | 150,55 | 152,48 | 149,98 | 150,85 | -0,20% | - |
| 22.10.2024 | 149,05 | 151,23 | 148,33 | 151,15 | 1,24% | - |
| 21.10.2024 | 149,10 | 150,05 | 148,38 | 149,30 | 0,13% | 200,00 |
| 18.10.2024 | 147,60 | 149,77 | 146,00 | 149,10 | 0,88% | - |
| 17.10.2024 | 151,68 | 152,73 | 147,33 | 147,80 | -2,62% | 900,00 |
| 16.10.2024 | 151,00 | 155,20 | 150,95 | 151,77 | 0,35% | 18,00 |
| 15.10.2024 | 148,70 | 153,77 | 147,38 | 151,25 | 1,87% | - |
| 14.10.2024 | 147,15 | 149,25 | 146,80 | 148,48 | 0,90% | - |
| 11.10.2024 | 145,77 | 147,68 | 145,38 | 147,15 | 0,91% | - |
| 10.10.2024 | 145,52 | 148,20 | 145,18 | 145,83 | 0,12% | - |
| 09.10.2024 | 140,50 | 145,85 | 138,38 | 145,65 | 3,59% | - |
| 08.10.2024 | 143,38 | 144,60 | 139,02 | 140,60 | -1,99% | - |
| 07.10.2024 | 146,43 | 146,43 | 141,75 | 143,45 | -1,96% | - |
| 04.10.2024 | 144,33 | 147,02 | 144,18 | 146,33 | 1,46% | - |
| 03.10.2024 | 144,02 | 144,83 | 141,85 | 144,23 | 0,24% | - |
| 02.10.2024 | 146,70 | 147,73 | 143,83 | 143,88 | -2,16% | - |
| 01.10.2024 | 147,05 | 148,23 | 144,95 | 147,05 | -0,12% | - |
| 30.09.2024 | 146,00 | 147,23 | 145,15 | 147,23 | 0,82% | - |
| 27.09.2024 | 145,48 | 147,20 | 144,35 | 146,02 | 0,57% | - |
| 26.09.2024 | 147,75 | 148,65 | 145,20 | 145,20 | -1,54% | - |
| 25.09.2024 | 143,88 | 148,00 | 143,88 | 147,48 | 2,04% | - |
| 24.09.2024 | 145,33 | 145,90 | 142,95 | 144,52 | -0,55% | - |
| 23.09.2024 | 147,15 | 148,73 | 145,18 | 145,33 | -1,09% | - |
| 20.09.2024 | 146,02 | 148,13 | 144,77 | 146,93 | 0,56% | 300,00 |
| 19.09.2024 | 147,40 | 148,93 | 144,63 | 146,10 | -0,54% | 300,00 |
| 18.09.2024 | 147,85 | 147,90 | 143,93 | 146,90 | -0,59% | - |
| 17.09.2024 | 148,40 | 149,48 | 146,23 | 147,77 | -0,42% | - |
| 16.09.2024 | 147,35 | 149,18 | 147,05 | 148,40 | 0,52% | - |
| 13.09.2024 | 142,23 | 147,63 | 142,08 | 147,63 | 3,67% | 14,00 |
| 12.09.2024 | 140,10 | 145,90 | 139,23 | 142,40 | 1,93% | - |
| 11.09.2024 | 138,40 | 140,20 | 136,55 | 139,70 | 0,27% | - |
| 10.09.2024 | 135,88 | 140,10 | 135,60 | 139,33 | 2,37% | - |
| 09.09.2024 | 135,77 | 138,33 | 134,75 | 136,10 | 0,61% | 320,00 |
| 06.09.2024 | 133,88 | 136,70 | 132,88 | 135,27 | 1,01% | - |
| 05.09.2024 | 135,90 | 136,85 | 133,43 | 133,93 | -1,98% | - |
| 04.09.2024 | 136,95 | 137,50 | 135,50 | 136,63 | -0,69% | - |
| 03.09.2024 | 136,02 | 137,58 | 134,65 | 137,58 | 1,05% | - |
| 02.09.2024 | 136,55 | 136,55 | 135,75 | 136,15 | -0,27% | - |
| 30.08.2024 | 138,45 | 138,93 | 133,35 | 136,52 | -1,28% | 80,00 |
| 29.08.2024 | 138,30 | 139,65 | 137,25 | 138,30 | 0,05% | 32,00 |