119,825€
-3,72%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 124,25 | 125,15 | 120,85 | 120,90 | -2,85% | - |
| 01.07.2025 | 120,55 | 125,28 | 120,18 | 124,45 | 2,96% | - |
| 30.06.2025 | 120,73 | 121,93 | 119,80 | 120,88 | -0,14% | - |
| 27.06.2025 | 120,60 | 122,48 | 119,75 | 121,05 | 0,52% | - |
| 26.06.2025 | 120,23 | 121,95 | 117,83 | 120,43 | -0,02% | - |
| 25.06.2025 | 121,40 | 121,85 | 120,20 | 120,45 | -0,76% | - |
| 24.06.2025 | 118,33 | 122,03 | 117,65 | 121,38 | 3,03% | - |
| 23.06.2025 | 119,18 | 119,85 | 117,28 | 117,80 | -0,74% | - |
| 20.06.2025 | 117,03 | 119,50 | 117,03 | 118,68 | 1,39% | 5,00 |
| 19.06.2025 | 118,28 | 118,53 | 117,05 | 117,05 | -1,01% | - |
| 18.06.2025 | 118,93 | 120,15 | 117,78 | 118,25 | -0,69% | - |
| 17.06.2025 | 119,23 | 119,45 | 117,88 | 119,08 | -0,08% | - |
| 16.06.2025 | 117,90 | 119,28 | 116,45 | 119,18 | 1,30% | - |
| 13.06.2025 | 118,05 | 119,68 | 117,00 | 117,65 | -0,68% | 10,00 |
| 12.06.2025 | 119,25 | 120,50 | 117,35 | 118,45 | -1,50% | 10,00 |
| 11.06.2025 | 121,88 | 122,75 | 119,50 | 120,25 | -1,13% | - |
| 10.06.2025 | 120,50 | 122,55 | 119,60 | 121,63 | 0,87% | 13,00 |
| 09.06.2025 | 121,58 | 121,58 | 118,65 | 120,58 | -0,39% | - |
| 06.06.2025 | 120,38 | 122,58 | 117,90 | 121,05 | 0,60% | 12,00 |
| 05.06.2025 | 119,73 | 121,90 | 118,88 | 120,33 | 0,40% | - |
| 04.06.2025 | 119,60 | 120,90 | 119,15 | 119,85 | 0,38% | 4,00 |
| 03.06.2025 | 117,65 | 119,48 | 116,53 | 119,40 | 1,64% | 50,00 |
| 02.06.2025 | 120,13 | 120,75 | 117,25 | 117,48 | -2,02% | - |
| 30.05.2025 | 120,23 | 121,80 | 118,83 | 119,90 | 0,04% | - |
| 29.05.2025 | 121,10 | 123,73 | 118,78 | 119,85 | -0,95% | - |
| 28.05.2025 | 123,58 | 123,80 | 120,93 | 121,00 | -1,96% | - |
| 27.05.2025 | 122,55 | 123,88 | 121,15 | 123,43 | 0,37% | 24,00 |
| 26.05.2025 | 121,58 | 123,38 | 120,15 | 122,98 | 1,09% | - |
| 23.05.2025 | 122,80 | 123,30 | 120,50 | 121,65 | -0,92% | - |
| 22.05.2025 | 126,03 | 126,08 | 122,58 | 122,78 | -1,43% | - |
| 21.05.2025 | 129,20 | 129,77 | 124,18 | 124,55 | -3,49% | - |
| 20.05.2025 | 128,63 | 131,15 | 127,18 | 129,05 | 0,17% | - |
| 19.05.2025 | 129,70 | 129,70 | 124,98 | 128,83 | -1,02% | - |
| 16.05.2025 | 128,43 | 130,20 | 127,65 | 130,15 | 1,50% | - |
| 15.05.2025 | 125,25 | 128,33 | 124,05 | 128,23 | 2,40% | 7,00 |
| 14.05.2025 | 128,73 | 129,00 | 124,98 | 125,23 | -2,74% | - |
| 13.05.2025 | 129,08 | 130,88 | 122,55 | 128,75 | -0,98% | 30,00 |
| 12.05.2025 | 127,85 | 133,48 | 127,85 | 130,02 | 1,98% | - |
| 09.05.2025 | 127,93 | 128,55 | 126,55 | 127,50 | -0,25% | - |
| 08.05.2025 | 127,40 | 129,85 | 126,40 | 127,83 | 0,37% | - |
| 07.05.2025 | 126,40 | 127,35 | 125,48 | 127,35 | 1,43% | - |
| 06.05.2025 | 125,13 | 127,20 | 123,55 | 125,55 | 0,42% | 180,00 |
| 05.05.2025 | 124,30 | 126,40 | 123,33 | 125,03 | 0,36% | 5,00 |
| 02.05.2025 | 124,40 | 125,30 | 122,98 | 124,58 | -0,40% | - |
| 30.04.2025 | 123,95 | 125,13 | 122,43 | 125,08 | 0,64% | - |
| 29.04.2025 | 123,10 | 125,25 | 121,98 | 124,28 | 0,95% | - |
| 28.04.2025 | 122,38 | 125,55 | 121,78 | 123,10 | 0,16% | - |
| 25.04.2025 | 122,55 | 123,93 | 120,80 | 122,90 | 0,22% | - |
| 24.04.2025 | 122,80 | 123,65 | 121,10 | 122,63 | -0,24% | 5,00 |
| 23.04.2025 | 117,63 | 123,58 | 117,63 | 122,93 | 4,04% | 6,00 |
| 22.04.2025 | 115,55 | 118,28 | 115,45 | 118,15 | -4,18% | - |
| 17.04.2025 | 124,20 | 125,90 | 121,78 | 123,30 | -0,92% | 10,00 |
| 16.04.2025 | 129,68 | 129,83 | 124,08 | 124,45 | -3,90% | - |
| 15.04.2025 | 132,70 | 134,13 | 129,30 | 129,50 | -2,50% | - |
| 14.04.2025 | 138,63 | 138,63 | 130,75 | 132,83 | -3,10% | 17,00 |
| 11.04.2025 | 135,85 | 139,05 | 132,88 | 137,08 | 0,16% | - |
| 10.04.2025 | 138,93 | 139,65 | 132,27 | 136,85 | -2,06% | - |
| 09.04.2025 | 131,18 | 141,60 | 127,20 | 139,73 | 6,78% | - |
| 08.04.2025 | 135,48 | 139,02 | 129,70 | 130,85 | -2,61% | 76,00 |
| 07.04.2025 | 136,43 | 137,38 | 128,88 | 134,35 | -1,48% | 70,00 |
| 04.04.2025 | 139,10 | 140,68 | 133,27 | 136,38 | -2,33% | - |
| 03.04.2025 | 138,68 | 142,18 | 134,43 | 139,63 | -1,81% | - |
| 02.04.2025 | 140,58 | 142,77 | 139,20 | 142,20 | 1,05% | - |
| 01.04.2025 | 141,43 | 142,20 | 139,25 | 140,73 | -0,64% | - |
| 31.03.2025 | 138,68 | 142,30 | 137,38 | 141,63 | 2,11% | - |
| 28.03.2025 | 142,48 | 142,58 | 138,55 | 138,70 | -1,82% | - |
| 27.03.2025 | 140,60 | 142,23 | 139,65 | 141,27 | 0,36% | - |
| 26.03.2025 | 139,25 | 142,10 | 138,65 | 140,77 | 1,10% | - |
| 25.03.2025 | 139,27 | 140,52 | 138,15 | 139,25 | -0,05% | 2,00 |
| 24.03.2025 | 136,25 | 139,73 | 136,25 | 139,33 | 1,72% | - |
| 21.03.2025 | 137,30 | 138,38 | 135,73 | 136,98 | -0,22% | 4,00 |
| 20.03.2025 | 137,98 | 139,63 | 135,95 | 137,27 | -0,27% | 600,00 |
| 19.03.2025 | 136,50 | 139,43 | 136,45 | 137,65 | 0,84% | - |
| 18.03.2025 | 136,68 | 137,88 | 135,48 | 136,50 | -0,09% | - |
| 17.03.2025 | 130,83 | 138,10 | 130,27 | 136,63 | 3,58% | - |
| 14.03.2025 | 130,08 | 133,40 | 129,15 | 131,90 | 1,33% | - |
| 13.03.2025 | 130,77 | 132,65 | 129,73 | 130,18 | -0,63% | - |
| 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% | - |