170,975€
0,13%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 171,48 | 174,48 | 169,98 | 170,63 | -0,22% | - |
| 21.05.2026 | 169,33 | 171,60 | 168,30 | 171,00 | 0,97% | - |
| 20.05.2026 | 167,83 | 170,98 | 167,83 | 169,35 | 0,98% | - |
| 19.05.2026 | 170,93 | 171,77 | 167,48 | 167,70 | -2,19% | - |
| 18.05.2026 | 170,75 | 173,05 | 170,38 | 171,45 | -0,26% | - |
| 15.05.2026 | 164,35 | 171,98 | 163,52 | 171,90 | 4,23% | - |
| 14.05.2026 | 169,45 | 169,93 | 164,27 | 164,93 | -2,54% | - |
| 13.05.2026 | 171,13 | 172,43 | 168,20 | 169,23 | -0,88% | - |
| 12.05.2026 | 168,77 | 172,43 | 166,60 | 170,73 | 1,07% | 598,00 |
| 11.05.2026 | 168,73 | 171,23 | 167,10 | 168,93 | 0,13% | 1.155,00 |
| 08.05.2026 | 167,63 | 168,85 | 163,38 | 168,70 | 0,90% | 1.400,00 |
| 07.05.2026 | 164,85 | 167,70 | 159,88 | 167,20 | 15,23% | 56,00 |
| 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% | - |
| 16.02.2026 | 125,10 | 125,55 | 125,05 | 125,15 | -0,04% | - |
| 13.02.2026 | 125,50 | 125,75 | 123,25 | 125,20 | -0,48% | - |
| 12.02.2026 | 121,35 | 127,80 | 121,20 | 125,80 | 3,54% | - |
| 11.02.2026 | 116,50 | 121,65 | 116,30 | 121,50 | 3,85% | 72,00 |
| 10.02.2026 | 115,00 | 118,45 | 114,95 | 117,00 | 1,39% | 100,00 |
| 09.02.2026 | 118,85 | 118,85 | 114,30 | 115,40 | -2,90% | - |
| 06.02.2026 | 125,80 | 126,75 | 117,95 | 118,85 | -6,34% | 27,00 |
| 05.02.2026 | 119,90 | 127,15 | 119,30 | 126,90 | 6,28% | 35,00 |
| 04.02.2026 | 113,45 | 124,35 | 113,35 | 119,40 | 5,52% | 8,00 |
| 03.02.2026 | 105,10 | 113,15 | 103,40 | 113,15 | 20,53% | 443,00 |
| 02.02.2026 | 90,16 | 93,88 | 90,06 | 93,88 | 2,18% | - |
| 30.01.2026 | 88,98 | 92,10 | 88,70 | 91,88 | 2,82% | - |
| 29.01.2026 | 88,08 | 89,66 | 88,00 | 89,36 | 0,99% | - |
| 28.01.2026 | 87,98 | 89,42 | 87,16 | 88,48 | 1,37% | - |
| 27.01.2026 | 90,38 | 90,46 | 87,28 | 87,28 | -3,52% | - |
| 26.01.2026 | 90,66 | 91,72 | 89,82 | 90,46 | -0,94% | - |
| 23.01.2026 | 92,70 | 92,70 | 91,04 | 91,32 | -1,38% | 74,00 |
| 22.01.2026 | 90,58 | 93,22 | 90,48 | 92,60 | 1,92% | - |
| 21.01.2026 | 88,54 | 90,96 | 88,00 | 90,86 | 2,55% | 50,00 |
| 20.01.2026 | 88,22 | 89,30 | 87,92 | 88,60 | -0,45% | - |
| 19.01.2026 | 88,88 | 89,04 | 88,54 | 89,00 | -1,26% | - |
| 16.01.2026 | 90,94 | 91,80 | 90,14 | 90,14 | -0,95% | - |
| 15.01.2026 | 88,82 | 91,26 | 88,66 | 91,00 | 2,57% | 25,00 |
| 14.01.2026 | 89,12 | 89,46 | 86,64 | 88,72 | -0,96% | - |
| 13.01.2026 | 93,90 | 94,14 | 89,46 | 89,58 | -5,29% | - |
| 12.01.2026 | 94,52 | 95,44 | 93,92 | 94,58 | -1,11% | 14,00 |
| 09.01.2026 | 96,18 | 97,08 | 93,58 | 95,64 | -0,89% | - |
| 08.01.2026 | 94,24 | 96,94 | 94,24 | 96,50 | 1,58% | - |
| 07.01.2026 | 97,56 | 97,80 | 94,40 | 95,00 | -2,90% | - |
| 06.01.2026 | 96,72 | 98,26 | 95,58 | 97,84 | 0,89% | - |
| 05.01.2026 | 97,72 | 98,44 | 96,58 | 96,98 | -0,45% | - |
| 02.01.2026 | 96,28 | 97,84 | 96,22 | 97,42 | 1,69% | - |
| 30.12.2025 | 95,80 | 95,80 | 95,80 | 95,80 | -0,60% | - |
| 29.12.2025 | 96,38 | 96,38 | 96,38 | 96,38 | -2,01% | - |