130,825€
-0,13%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 130,77 | 131,13 | 130,63 | 130,77 | -0,17% | - |
| 12.03.2025 | 134,38 | 136,08 | 128,70 | 131,00 | -2,44% | - |
| 11.03.2025 | 140,35 | 140,88 | 133,90 | 134,27 | -4,19% | 6,00 |
| 10.03.2025 | 135,75 | 142,00 | 133,02 | 140,15 | 3,57% | 10,00 |
| 07.03.2025 | 130,13 | 136,35 | 128,45 | 135,33 | 4,06% | - |
| 06.03.2025 | 129,77 | 131,00 | 127,93 | 130,05 | 0,04% | - |
| 05.03.2025 | 133,60 | 133,98 | 129,43 | 130,00 | -2,82% | - |
| 04.03.2025 | 136,45 | 136,80 | 132,15 | 133,77 | -1,89% | - |
| 03.03.2025 | 142,55 | 142,70 | 136,35 | 136,35 | -4,38% | - |
| 28.02.2025 | 141,13 | 142,88 | 139,13 | 142,60 | 1,19% | - |
| 27.02.2025 | 139,20 | 142,13 | 138,95 | 140,93 | 1,22% | 150,00 |
| 26.02.2025 | 136,00 | 139,95 | 135,25 | 139,23 | 2,24% | - |
| 25.02.2025 | 136,50 | 136,60 | 133,98 | 136,18 | 0,39% | - |
| 24.02.2025 | 136,10 | 137,10 | 134,38 | 135,65 | -0,29% | 130,00 |
| 21.02.2025 | 138,95 | 140,85 | 134,80 | 136,05 | -2,14% | - |
| 20.02.2025 | 148,70 | 148,70 | 137,55 | 139,02 | -6,46% | - |
| 19.02.2025 | 148,50 | 149,45 | 146,30 | 148,63 | 0,20% | 30,00 |
| 18.02.2025 | 150,93 | 152,02 | 146,40 | 148,33 | -1,72% | - |
| 17.02.2025 | 148,93 | 150,98 | 148,93 | 150,93 | 0,89% | 154,00 |
| 14.02.2025 | 156,40 | 159,50 | 142,90 | 149,60 | -11,79% | - |
| 13.02.2025 | 165,68 | 170,70 | 164,77 | 169,60 | 2,52% | 1,00 |
| 12.02.2025 | 167,30 | 168,02 | 164,55 | 165,43 | -1,31% | - |
| 11.02.2025 | 168,93 | 170,23 | 166,50 | 167,63 | -0,49% | - |
| 10.02.2025 | 168,02 | 169,48 | 165,08 | 168,45 | 0,36% | - |
| 07.02.2025 | 165,73 | 168,95 | 164,50 | 167,85 | 1,39% | 2,00 |
| 06.02.2025 | 170,02 | 171,23 | 163,27 | 165,55 | -2,50% | - |
| 05.02.2025 | 170,85 | 172,25 | 169,08 | 169,80 | -0,72% | - |
| 04.02.2025 | 174,43 | 174,43 | 169,85 | 171,02 | -0,42% | - |
| 03.02.2025 | 168,55 | 172,98 | 168,55 | 171,75 | 1,12% | 13,00 |
| 31.01.2025 | 169,90 | 173,15 | 169,75 | 169,85 | 0,09% | - |
| 30.01.2025 | 166,75 | 170,60 | 165,83 | 169,70 | 1,63% | - |
| 29.01.2025 | 166,08 | 169,60 | 165,58 | 166,98 | 0,56% | - |
| 28.01.2025 | 162,30 | 171,20 | 162,30 | 166,05 | -0,64% | 10,00 |
| 27.01.2025 | 162,25 | 168,15 | 160,02 | 167,13 | 3,15% | - |
| 24.01.2025 | 163,13 | 163,13 | 160,68 | 162,02 | -0,63% | - |
| 23.01.2025 | 161,80 | 163,35 | 161,10 | 163,05 | 0,63% | - |
| 22.01.2025 | 162,98 | 163,68 | 160,98 | 162,02 | -0,75% | - |
| 21.01.2025 | 162,52 | 163,40 | 160,27 | 163,25 | 0,45% | - |
| 20.01.2025 | 161,38 | 163,10 | 161,15 | 162,52 | 0,37% | 20,00 |
| 17.01.2025 | 160,00 | 162,13 | 159,15 | 161,93 | 1,19% | 20,00 |
| 16.01.2025 | 157,80 | 160,52 | 157,30 | 160,02 | 1,51% | - |
| 15.01.2025 | 157,15 | 159,25 | 156,43 | 157,65 | 0,17% | - |
| 14.01.2025 | 153,33 | 157,88 | 152,83 | 157,38 | 2,37% | - |
| 13.01.2025 | 150,73 | 153,80 | 148,50 | 153,73 | 2,76% | - |
| 10.01.2025 | 149,25 | 151,30 | 148,55 | 149,60 | 0,23% | 6,00 |
| 09.01.2025 | 149,20 | 149,55 | 148,93 | 149,25 | 0,12% | - |
| 08.01.2025 | 147,63 | 149,55 | 146,80 | 149,08 | 0,93% | - |
| 07.01.2025 | 145,85 | 148,10 | 145,20 | 147,70 | 1,20% | - |
| 06.01.2025 | 148,23 | 148,27 | 145,55 | 145,95 | -1,55% | - |
| 03.01.2025 | 145,85 | 149,73 | 145,68 | 148,25 | 1,40% | - |
| 02.01.2025 | 147,60 | 148,33 | 143,33 | 146,20 | -0,20% | - |
| 30.12.2024 | 148,13 | 148,13 | 146,33 | 146,50 | -1,15% | - |
| 27.12.2024 | 147,05 | 150,08 | 147,05 | 148,20 | 1,04% | - |
| 23.12.2024 | 145,58 | 147,02 | 144,68 | 146,68 | 0,95% | - |
| 20.12.2024 | 142,40 | 147,02 | 140,90 | 145,30 | 1,79% | - |
| 19.12.2024 | 141,80 | 144,02 | 140,50 | 142,75 | 0,78% | - |
| 18.12.2024 | 140,13 | 144,38 | 140,05 | 141,65 | 0,69% | - |
| 17.12.2024 | 145,40 | 145,40 | 138,43 | 140,68 | -3,25% | - |
| 16.12.2024 | 145,83 | 146,98 | 142,90 | 145,40 | -0,07% | - |
| 13.12.2024 | 146,70 | 147,38 | 144,55 | 145,50 | -0,99% | - |
| 12.12.2024 | 148,15 | 149,00 | 146,27 | 146,95 | -0,71% | - |
| 11.12.2024 | 146,13 | 149,05 | 145,77 | 148,00 | 1,28% | - |
| 10.12.2024 | 149,77 | 150,83 | 144,68 | 146,13 | -2,52% | - |
| 09.12.2024 | 153,25 | 153,25 | 149,10 | 149,90 | -1,17% | - |
| 06.12.2024 | 152,05 | 154,60 | 150,27 | 151,68 | -1,41% | - |
| 05.12.2024 | 155,80 | 155,80 | 152,02 | 153,85 | -1,24% | - |
| 04.12.2024 | 156,05 | 157,25 | 153,45 | 155,77 | -0,16% | - |
| 03.12.2024 | 155,95 | 157,33 | 154,73 | 156,02 | 0,08% | - |
| 02.12.2024 | 157,38 | 158,98 | 155,70 | 155,90 | -0,95% | 4,00 |
| 29.11.2024 | 157,35 | 162,40 | 156,02 | 157,40 | 0,03% | 160,00 |
| 28.11.2024 | 156,85 | 157,45 | 156,85 | 157,35 | 0,32% | - |
| 27.11.2024 | 160,13 | 160,43 | 156,73 | 156,85 | -2,14% | - |
| 26.11.2024 | 159,13 | 161,13 | 157,48 | 160,27 | 0,69% | - |
| 25.11.2024 | 158,90 | 161,20 | 156,50 | 159,18 | 0,08% | 8,00 |
| 22.11.2024 | 156,05 | 159,63 | 155,90 | 159,05 | 1,91% | - |
| 21.11.2024 | 151,88 | 157,25 | 151,02 | 156,08 | 2,77% | - |
| 20.11.2024 | 149,33 | 153,60 | 148,52 | 151,88 | 1,71% | - |
| 19.11.2024 | 149,40 | 151,08 | 145,75 | 149,33 | -0,45% | - |
| 18.11.2024 | 151,50 | 154,08 | 148,18 | 150,00 | -2,01% | - |
| 15.11.2024 | 147,48 | 153,08 | 145,25 | 153,08 | 3,53% | - |
| 14.11.2024 | 149,77 | 154,00 | 146,52 | 147,85 | -1,42% | 99,00 |
| 13.11.2024 | 149,65 | 150,95 | 147,00 | 149,98 | 0,28% | 130,00 |
| 12.11.2024 | 145,85 | 150,43 | 143,02 | 149,55 | 2,33% | - |
| 11.11.2024 | 140,48 | 146,15 | 139,65 | 146,15 | 4,04% | - |
| 08.11.2024 | 139,35 | 141,23 | 137,90 | 140,48 | 1,43% | - |
| 07.11.2024 | 137,90 | 140,25 | 135,83 | 138,50 | 0,29% | 40,00 |
| 06.11.2024 | 136,90 | 141,15 | 133,83 | 138,10 | 2,49% | 7,00 |
| 05.11.2024 | 133,08 | 134,93 | 131,68 | 134,75 | 0,99% | - |
| 04.11.2024 | 130,15 | 134,02 | 129,50 | 133,43 | 2,40% | - |
| 01.11.2024 | 128,48 | 131,43 | 128,13 | 130,30 | 1,13% | - |
| 31.10.2024 | 131,60 | 131,60 | 127,58 | 128,85 | -1,77% | - |
| 30.10.2024 | 138,60 | 139,18 | 127,33 | 131,18 | -4,50% | 15,00 |
| 29.10.2024 | 145,23 | 148,63 | 136,80 | 137,35 | -5,42% | 400,00 |
| 28.10.2024 | 144,93 | 147,13 | 144,33 | 145,23 | 0,21% | 90,00 |
| 25.10.2024 | 149,05 | 149,52 | 144,93 | 144,93 | -2,87% | - |
| 24.10.2024 | 150,98 | 151,73 | 148,23 | 149,20 | -1,13% | - |
| 23.10.2024 | 150,05 | 152,40 | 149,75 | 150,90 | 0,58% | - |
| 22.10.2024 | 149,38 | 151,27 | 148,35 | 150,02 | 0,50% | - |
| 21.10.2024 | 148,95 | 150,10 | 148,38 | 149,27 | 0,13% | - |
| 18.10.2024 | 147,70 | 149,63 | 146,27 | 149,08 | 0,91% | - |