160,050€
0,57%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 159,88 | 162,08 | 158,18 | 160,05 | 0,30% | - |
| 17.09.2026 | 169,52 | 170,83 | 158,83 | 159,58 | -5,59% | - |
| 16.09.2026 | 165,77 | 169,80 | 165,02 | 169,02 | 2,19% | 480,00 |
| 15.09.2026 | 163,75 | 165,80 | 161,43 | 165,40 | 0,84% | - |
| 14.09.2026 | 156,23 | 164,38 | 156,02 | 164,02 | 4,77% | - |
| 11.09.2026 | 156,73 | 158,73 | 156,15 | 156,55 | 0,24% | - |
| 10.09.2026 | 157,68 | 158,48 | 155,30 | 156,18 | -0,78% | - |
| 09.09.2026 | 155,05 | 159,23 | 151,88 | 157,40 | 1,60% | - |
| 08.09.2026 | 157,90 | 158,20 | 154,73 | 154,93 | -1,99% | - |
| 07.09.2026 | 158,30 | 158,45 | 157,83 | 158,08 | -0,14% | - |
| 04.09.2026 | 156,33 | 158,50 | 155,05 | 158,30 | 1,33% | - |
| 03.09.2026 | 154,75 | 157,77 | 153,15 | 156,23 | 0,92% | - |
| 02.09.2026 | 152,10 | 155,18 | 151,98 | 154,80 | 1,83% | - |
| 01.09.2026 | 151,80 | 154,38 | 151,58 | 152,02 | 0,33% | - |
| 31.08.2026 | 155,55 | 155,83 | 151,23 | 151,52 | -2,85% | - |
| 28.08.2026 | 153,35 | 157,55 | 153,35 | 155,98 | 1,61% | 800,00 |
| 27.08.2026 | 154,83 | 155,43 | 151,23 | 153,50 | -0,68% | - |
| 26.08.2026 | 152,33 | 156,43 | 152,15 | 154,55 | 1,51% | - |
| 25.08.2026 | 151,70 | 153,58 | 150,23 | 152,25 | 0,59% | 900,00 |
| 24.08.2026 | 148,55 | 151,93 | 147,05 | 151,35 | 1,41% | - |
| 21.08.2026 | 149,93 | 150,65 | 148,85 | 149,25 | -0,96% | - |
| 20.08.2026 | 151,93 | 152,08 | 150,00 | 150,70 | -0,77% | - |
| 19.08.2026 | 153,25 | 154,55 | 151,58 | 151,88 | -1,19% | - |
| 18.08.2026 | 151,93 | 155,13 | 151,77 | 153,70 | 0,74% | - |
| 17.08.2026 | 155,70 | 155,75 | 152,20 | 152,58 | -2,01% | - |
| 14.08.2026 | 155,30 | 157,52 | 154,75 | 155,70 | 0,19% | - |
| 13.08.2026 | 157,68 | 159,05 | 155,25 | 155,40 | -1,43% | - |
| 12.08.2026 | 154,73 | 158,95 | 152,77 | 157,65 | 2,06% | - |
| 11.08.2026 | 159,23 | 161,65 | 154,20 | 154,48 | -2,91% | - |
| 10.08.2026 | 159,33 | 160,08 | 156,30 | 159,10 | 0,22% | - |
| 07.08.2026 | 156,75 | 161,33 | 152,85 | 158,75 | 1,21% | 63,00 |
| 06.08.2026 | 164,63 | 165,08 | 155,38 | 156,85 | -3,95% | - |
| 05.08.2026 | 186,50 | 189,18 | 159,18 | 163,30 | -17,36% | - |
| 04.08.2026 | 203,30 | 204,50 | 193,68 | 197,60 | -2,68% | 95,00 |
| 03.08.2026 | 209,80 | 214,60 | 202,25 | 203,05 | -2,45% | - |
| 31.07.2026 | 208,65 | 208,90 | 205,75 | 208,15 | 0,46% | - |
| 30.07.2026 | 210,90 | 211,75 | 207,05 | 207,20 | -1,57% | - |
| 29.07.2026 | 209,80 | 214,45 | 208,80 | 210,50 | 0,07% | - |
| 28.07.2026 | 207,15 | 212,15 | 207,10 | 210,35 | 1,67% | - |
| 27.07.2026 | 207,50 | 211,40 | 202,65 | 206,90 | -0,10% | - |
| 24.07.2026 | 205,75 | 208,85 | 205,55 | 207,10 | 0,58% | - |
| 23.07.2026 | 201,70 | 207,00 | 201,15 | 205,90 | 1,33% | 380,00 |
| 22.07.2026 | 207,80 | 208,20 | 202,00 | 203,20 | -2,35% | 585,00 |
| 21.07.2026 | 206,10 | 208,55 | 204,15 | 208,10 | 1,71% | - |
| 20.07.2026 | 207,05 | 209,05 | 204,60 | 204,60 | -1,30% | - |
| 17.07.2026 | 203,85 | 208,20 | 203,50 | 207,30 | 1,29% | - |
| 16.07.2026 | 202,00 | 207,55 | 200,52 | 204,65 | 1,41% | - |
| 15.07.2026 | 203,70 | 203,90 | 197,27 | 201,80 | -0,74% | 38.750,00 |
| 14.07.2026 | 206,20 | 207,75 | 201,30 | 203,30 | -1,76% | - |
| 13.07.2026 | 205,00 | 209,55 | 203,25 | 206,95 | 1,50% | - |
| 10.07.2026 | 200,25 | 205,50 | 199,90 | 203,90 | 1,59% | - |
| 09.07.2026 | 202,60 | 203,65 | 196,80 | 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% | - |