200,250€
-0,96%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 202,60 | 203,65 | 199,45 | 200,70 | -0,59% | - |
| 08.07.2026 | 204,95 | 205,85 | 201,60 | 201,90 | -1,63% | - |
| 07.07.2026 | 205,60 | 209,45 | 202,15 | 205,25 | -0,39% | 8.900,00 |
| 06.07.2026 | 208,20 | 208,90 | 203,80 | 206,05 | -0,41% | - |
| 03.07.2026 | 205,95 | 206,90 | 205,45 | 206,90 | 0,71% | - |
| 02.07.2026 | 200,35 | 206,60 | 199,00 | 205,45 | 2,52% | - |
| 01.07.2026 | 194,60 | 201,85 | 193,77 | 200,40 | 2,90% | 18.000,00 |
| 30.06.2026 | 193,30 | 196,33 | 191,13 | 194,75 | 1,78% | - |
| 29.06.2026 | 191,40 | 192,45 | 188,95 | 191,35 | 0,76% | - |
| 26.06.2026 | 185,45 | 189,90 | 184,90 | 189,90 | 1,39% | - |
| 25.06.2026 | 187,65 | 188,75 | 180,95 | 187,30 | -0,21% | - |
| 24.06.2026 | 185,20 | 188,00 | 185,00 | 187,70 | 1,16% | - |
| 23.06.2026 | 181,10 | 186,35 | 181,05 | 185,55 | 1,42% | - |
| 22.06.2026 | 180,05 | 187,95 | 180,05 | 182,95 | 1,53% | - |
| 19.06.2026 | 180,25 | 180,45 | 180,10 | 180,20 | -0,47% | - |
| 18.06.2026 | 183,55 | 184,05 | 180,55 | 181,05 | -1,12% | - |
| 17.06.2026 | 179,45 | 184,10 | 178,70 | 183,10 | 2,15% | - |
| 16.06.2026 | 180,05 | 180,20 | 178,60 | 179,25 | -0,33% | - |
| 15.06.2026 | 181,00 | 181,10 | 177,45 | 179,85 | -0,19% | 2,00 |
| 12.06.2026 | 175,70 | 182,35 | 175,00 | 180,20 | 2,68% | - |
| 11.06.2026 | 172,00 | 176,95 | 172,00 | 175,50 | 1,89% | - |
| 10.06.2026 | 170,10 | 172,90 | 169,05 | 172,25 | 0,53% | - |
| 09.06.2026 | 166,15 | 171,35 | 164,05 | 171,35 | 3,29% | - |
| 08.06.2026 | 165,70 | 167,10 | 165,00 | 165,90 | -0,24% | - |
| 05.06.2026 | 163,85 | 169,30 | 163,40 | 166,30 | 0,70% | - |
| 04.06.2026 | 166,45 | 169,95 | 164,00 | 165,15 | -1,31% | 20,00 |
| 03.06.2026 | 160,80 | 168,80 | 160,75 | 167,35 | 4,11% | - |
| 02.06.2026 | 161,90 | 164,30 | 160,40 | 160,75 | -1,56% | - |
| 01.06.2026 | 166,55 | 166,75 | 162,45 | 163,30 | -1,69% | - |
| 29.05.2026 | 168,60 | 169,00 | 166,10 | 166,10 | -1,86% | - |
| 28.05.2026 | 166,85 | 169,45 | 164,95 | 169,25 | 0,95% | - |
| 27.05.2026 | 167,20 | 168,60 | 166,95 | 167,65 | -0,06% | - |
| 26.05.2026 | 170,95 | 171,25 | 167,25 | 167,75 | -2,13% | - |
| 25.05.2026 | 171,35 | 171,55 | 171,15 | 171,40 | 0,44% | - |
| 22.05.2026 | 170,70 | 173,15 | 170,00 | 170,65 | -0,06% | - |
| 21.05.2026 | 168,55 | 171,35 | 167,95 | 170,75 | 0,53% | - |
| 20.05.2026 | 167,60 | 170,05 | 167,50 | 169,85 | 1,40% | - |
| 19.05.2026 | 170,10 | 171,10 | 167,30 | 167,50 | -2,30% | - |
| 18.05.2026 | 169,90 | 172,50 | 169,60 | 171,45 | 0,12% | - |
| 15.05.2026 | 163,60 | 171,25 | 162,90 | 171,25 | 4,36% | - |
| 14.05.2026 | 168,50 | 169,10 | 164,10 | 164,10 | -2,78% | - |
| 13.05.2026 | 170,30 | 171,60 | 168,10 | 168,80 | -1,43% | - |
| 12.05.2026 | 168,05 | 171,35 | 166,75 | 171,25 | 1,51% | 26,00 |
| 11.05.2026 | 168,00 | 169,45 | 167,25 | 168,70 | 0,15% | 70,00 |
| 08.05.2026 | 166,85 | 168,45 | 164,25 | 168,45 | 2,81% | 140,00 |
| 07.05.2026 | 164,10 | 164,10 | 163,80 | 163,85 | 12,92% | 7,00 |
| 06.05.2026 | 141,55 | 145,10 | 141,55 | 145,10 | 8,57% | - |
| 05.05.2026 | 131,45 | 134,00 | 127,30 | 133,65 | 1,71% | - |
| 04.05.2026 | 129,20 | 133,00 | 128,95 | 131,40 | 0,00% | - |
| 30.04.2026 | 129,40 | 131,65 | 128,30 | 131,40 | 0,88% | - |
| 29.04.2026 | 127,85 | 131,05 | 127,55 | 130,25 | 1,64% | - |
| 28.04.2026 | 127,45 | 129,25 | 127,15 | 128,15 | 0,23% | - |
| 27.04.2026 | 128,80 | 130,30 | 127,75 | 127,85 | -1,27% | - |
| 24.04.2026 | 132,20 | 132,35 | 128,10 | 129,50 | -2,34% | - |
| 23.04.2026 | 129,05 | 133,20 | 128,85 | 132,60 | 2,28% | - |
| 22.04.2026 | 127,60 | 129,70 | 127,10 | 129,65 | 1,69% | - |
| 21.04.2026 | 126,40 | 128,45 | 126,35 | 127,50 | 0,95% | - |
| 20.04.2026 | 124,50 | 126,70 | 124,35 | 126,30 | 0,88% | - |
| 17.04.2026 | 125,15 | 125,65 | 124,15 | 125,20 | -0,28% | - |
| 16.04.2026 | 122,05 | 126,00 | 122,05 | 125,55 | 2,91% | - |
| 15.04.2026 | 126,05 | 126,35 | 121,30 | 122,00 | -3,79% | - |
| 14.04.2026 | 128,20 | 128,50 | 126,45 | 126,80 | -1,71% | 4,00 |
| 13.04.2026 | 126,85 | 129,00 | 126,85 | 129,00 | 1,06% | - |
| 10.04.2026 | 128,35 | 128,45 | 127,30 | 127,65 | -0,66% | - |
| 09.04.2026 | 126,75 | 129,35 | 125,85 | 128,50 | 1,14% | - |
| 08.04.2026 | 130,80 | 131,00 | 127,05 | 127,05 | -1,47% | 600,00 |
| 07.04.2026 | 129,65 | 130,35 | 128,85 | 128,95 | 2,46% | - |
| 02.04.2026 | 128,00 | 129,55 | 125,70 | 125,85 | -3,12% | - |
| 01.04.2026 | 132,65 | 133,00 | 129,90 | 129,90 | -2,07% | - |
| 31.03.2026 | 133,20 | 133,85 | 131,75 | 132,65 | -0,19% | - |
| 30.03.2026 | 133,85 | 135,25 | 132,90 | 132,90 | -0,41% | - |
| 27.03.2026 | 135,80 | 135,80 | 133,45 | 133,45 | -1,44% | - |
| 26.03.2026 | 133,20 | 135,70 | 132,70 | 135,40 | 1,35% | 76,00 |
| 25.03.2026 | 131,90 | 134,20 | 131,75 | 133,60 | 1,48% | - |
| 24.03.2026 | 130,50 | 133,30 | 130,40 | 131,65 | 0,84% | - |
| 23.03.2026 | 127,65 | 131,25 | 127,15 | 130,55 | 0,93% | - |
| 20.03.2026 | 128,70 | 131,35 | 128,45 | 129,35 | 0,51% | - |
| 19.03.2026 | 129,40 | 131,60 | 128,70 | 128,70 | -0,58% | - |
| 18.03.2026 | 130,00 | 131,80 | 129,05 | 129,45 | 0,04% | - |
| 17.03.2026 | 127,90 | 131,80 | 127,80 | 129,40 | 0,94% | - |
| 16.03.2026 | 132,10 | 132,25 | 128,20 | 128,20 | -2,51% | - |
| 13.03.2026 | 132,10 | 133,15 | 128,75 | 131,50 | -0,98% | - |
| 12.03.2026 | 132,90 | 135,65 | 131,95 | 132,80 | -0,38% | - |
| 11.03.2026 | 129,85 | 133,60 | 129,60 | 133,30 | 2,58% | - |
| 10.03.2026 | 130,90 | 131,90 | 128,70 | 129,95 | -0,65% | - |
| 09.03.2026 | 127,95 | 131,10 | 127,70 | 130,80 | 0,73% | 1,00 |
| 06.03.2026 | 128,70 | 130,15 | 127,80 | 129,85 | 0,43% | - |
| 05.03.2026 | 132,40 | 132,80 | 127,80 | 129,30 | -2,60% | - |
| 04.03.2026 | 129,80 | 133,05 | 129,35 | 132,75 | 1,37% | - |
| 03.03.2026 | 130,30 | 132,00 | 128,30 | 130,95 | -0,72% | 142,00 |
| 02.03.2026 | 131,05 | 133,55 | 130,75 | 131,90 | -0,19% | 100,00 |
| 27.02.2026 | 128,15 | 133,20 | 127,50 | 132,15 | 2,40% | - |
| 26.02.2026 | 125,70 | 129,55 | 125,70 | 129,05 | 1,98% | - |
| 25.02.2026 | 127,30 | 128,00 | 123,90 | 126,55 | -1,09% | - |
| 24.02.2026 | 128,00 | 128,20 | 124,90 | 127,95 | 0,00% | 142,00 |
| 23.02.2026 | 126,05 | 129,05 | 126,05 | 127,95 | -0,04% | - |
| 20.02.2026 | 125,05 | 128,15 | 124,30 | 128,00 | 2,69% | - |
| 19.02.2026 | 124,90 | 125,60 | 124,30 | 124,65 | -0,56% | - |
| 18.02.2026 | 126,60 | 127,15 | 124,30 | 125,35 | -1,22% | - |
| 17.02.2026 | 124,65 | 128,95 | 124,65 | 126,90 | 1,40% | - |