105,525€
1,59%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 103,80 | 106,98 | 103,00 | 105,80 | 1,85% | - |
| 10.11.2025 | 106,93 | 108,08 | 102,88 | 103,88 | -2,83% | 1,00 |
| 07.11.2025 | 105,23 | 106,95 | 104,30 | 106,90 | 1,30% | - |
| 06.11.2025 | 105,28 | 105,75 | 104,60 | 105,53 | -0,07% | 25,00 |
| 05.11.2025 | 104,38 | 106,00 | 103,83 | 105,60 | 1,49% | - |
| 04.11.2025 | 103,40 | 104,70 | 101,60 | 104,05 | 1,29% | - |
| 03.11.2025 | 103,50 | 103,83 | 100,50 | 102,73 | 0,00% | 2,00 |
| 31.10.2025 | 102,63 | 103,83 | 100,03 | 102,73 | -0,32% | - |
| 30.10.2025 | 104,70 | 110,43 | 102,65 | 103,05 | -5,87% | - |
| 29.10.2025 | 111,23 | 112,28 | 105,23 | 109,48 | -1,44% | 10,00 |
| 28.10.2025 | 111,43 | 112,13 | 110,25 | 111,08 | -0,96% | - |
| 27.10.2025 | 110,00 | 112,18 | 110,00 | 112,15 | 0,61% | - |
| 24.10.2025 | 110,20 | 112,20 | 109,83 | 111,48 | 1,29% | 50,00 |
| 23.10.2025 | 111,38 | 112,45 | 109,05 | 110,05 | -1,41% | - |
| 22.10.2025 | 111,35 | 111,63 | 110,55 | 111,63 | 0,54% | - |
| 21.10.2025 | 110,00 | 111,80 | 109,68 | 111,03 | 0,98% | - |
| 20.10.2025 | 107,98 | 110,25 | 107,60 | 109,95 | 2,90% | 24,00 |
| 17.10.2025 | 107,18 | 108,18 | 105,50 | 106,85 | -0,16% | - |
| 16.10.2025 | 108,20 | 108,65 | 106,83 | 107,03 | -1,79% | 2,00 |
| 15.10.2025 | 109,10 | 110,00 | 107,83 | 108,98 | -0,32% | - |
| 14.10.2025 | 107,10 | 109,35 | 105,85 | 109,33 | 2,05% | 2,00 |
| 13.10.2025 | 106,38 | 108,30 | 106,30 | 107,13 | 0,47% | 2,00 |
| 10.10.2025 | 109,30 | 109,60 | 106,03 | 106,63 | -2,94% | - |
| 09.10.2025 | 109,63 | 111,10 | 109,63 | 109,85 | -0,57% | 2,00 |
| 08.10.2025 | 112,40 | 113,10 | 109,80 | 110,48 | -1,91% | - |
| 07.10.2025 | 109,68 | 112,93 | 109,48 | 112,63 | 3,14% | - |
| 06.10.2025 | 112,18 | 113,28 | 109,15 | 109,20 | -2,43% | - |
| 03.10.2025 | 113,00 | 113,73 | 111,75 | 111,93 | -0,60% | 1,00 |
| 02.10.2025 | 113,28 | 113,80 | 112,13 | 112,60 | -0,18% | - |
| 01.10.2025 | 112,45 | 114,65 | 111,73 | 112,80 | -0,62% | 1,00 |
| 30.09.2025 | 111,35 | 113,60 | 110,78 | 113,50 | 1,79% | - |
| 29.09.2025 | 111,30 | 112,38 | 110,28 | 111,50 | -0,16% | 1,00 |
| 26.09.2025 | 111,70 | 112,68 | 111,48 | 111,68 | 0,16% | - |
| 25.09.2025 | 113,85 | 114,10 | 111,20 | 111,50 | -2,24% | 1,00 |
| 24.09.2025 | 112,45 | 114,43 | 111,83 | 114,05 | 1,22% | - |
| 23.09.2025 | 110,30 | 113,58 | 110,30 | 112,68 | 1,33% | - |
| 22.09.2025 | 110,88 | 111,78 | 110,08 | 111,20 | 0,00% | - |
| 19.09.2025 | 110,50 | 111,55 | 110,48 | 111,20 | 0,47% | 2,00 |
| 18.09.2025 | 109,30 | 110,85 | 108,08 | 110,68 | 1,89% | 2,00 |
| 17.09.2025 | 109,68 | 110,88 | 108,30 | 108,63 | -1,07% | - |
| 16.09.2025 | 111,35 | 112,35 | 109,48 | 109,80 | -1,28% | 2,00 |
| 15.09.2025 | 113,58 | 114,85 | 110,85 | 111,23 | -2,33% | 2,00 |
| 12.09.2025 | 114,00 | 114,23 | 112,90 | 113,88 | -0,15% | - |
| 11.09.2025 | 113,05 | 114,13 | 112,08 | 114,05 | -0,18% | - |
| 10.09.2025 | 116,78 | 117,30 | 113,58 | 114,25 | -2,23% | 5,00 |
| 09.09.2025 | 114,35 | 117,48 | 113,58 | 116,85 | 2,88% | - |
| 08.09.2025 | 117,63 | 117,83 | 113,58 | 113,58 | -3,36% | - |
| 05.09.2025 | 116,38 | 117,83 | 115,13 | 117,53 | 1,03% | - |
| 04.09.2025 | 116,63 | 118,48 | 115,78 | 116,33 | -0,15% | - |
| 03.09.2025 | 117,83 | 118,23 | 116,03 | 116,50 | -0,89% | 1,00 |
| 02.09.2025 | 117,60 | 117,95 | 115,88 | 117,55 | -0,17% | - |
| 01.09.2025 | 117,95 | 117,95 | 117,23 | 117,75 | 0,02% | - |
| 29.08.2025 | 116,43 | 117,78 | 116,00 | 117,73 | 1,12% | 1,00 |
| 28.08.2025 | 118,03 | 118,58 | 115,30 | 116,43 | -1,65% | 2,00 |
| 27.08.2025 | 119,15 | 120,40 | 118,30 | 118,38 | -0,55% | - |
| 26.08.2025 | 118,23 | 119,38 | 117,00 | 119,03 | 0,59% | - |
| 25.08.2025 | 119,83 | 121,00 | 118,25 | 118,33 | -1,17% | - |
| 22.08.2025 | 118,73 | 120,95 | 117,60 | 119,73 | 1,01% | - |
| 21.08.2025 | 119,38 | 120,73 | 117,58 | 118,53 | 0,47% | - |
| 20.08.2025 | 117,38 | 118,60 | 116,08 | 117,98 | 0,64% | 2,00 |
| 19.08.2025 | 114,05 | 117,73 | 113,85 | 117,23 | 2,54% | - |
| 18.08.2025 | 115,58 | 117,05 | 114,13 | 114,33 | -1,21% | - |
| 15.08.2025 | 115,38 | 116,38 | 114,68 | 115,73 | 0,19% | - |
| 14.08.2025 | 115,08 | 115,78 | 113,95 | 115,50 | 0,33% | - |
| 13.08.2025 | 113,15 | 115,78 | 112,78 | 115,13 | 1,77% | 10,00 |
| 12.08.2025 | 111,40 | 113,55 | 110,38 | 113,13 | 1,59% | - |
| 11.08.2025 | 111,15 | 112,55 | 111,05 | 111,35 | 0,02% | 1,00 |
| 08.08.2025 | 109,48 | 111,93 | 109,48 | 111,33 | 1,69% | - |
| 07.08.2025 | 111,65 | 111,65 | 108,43 | 109,48 | -0,55% | 16,00 |
| 06.08.2025 | 117,98 | 120,03 | 108,45 | 110,08 | -9,64% | 14,00 |
| 05.08.2025 | 120,95 | 122,50 | 119,20 | 121,83 | 0,87% | - |
| 04.08.2025 | 119,48 | 122,03 | 118,60 | 120,78 | -0,43% | - |
| 01.08.2025 | 122,95 | 122,95 | 120,08 | 121,30 | -1,24% | 1,00 |
| 31.07.2025 | 126,40 | 127,83 | 122,63 | 122,83 | -3,12% | 1,00 |
| 30.07.2025 | 126,43 | 127,78 | 125,70 | 126,78 | 0,32% | 8,00 |
| 29.07.2025 | 125,50 | 127,73 | 123,78 | 126,38 | 0,70% | - |
| 28.07.2025 | 124,10 | 125,93 | 123,60 | 125,50 | 1,60% | - |
| 25.07.2025 | 123,58 | 123,93 | 121,85 | 123,53 | 0,22% | 1,00 |
| 24.07.2025 | 128,52 | 129,00 | 122,20 | 123,25 | -4,22% | - |
| 23.07.2025 | 124,45 | 129,00 | 123,45 | 128,68 | 3,46% | - |
| 22.07.2025 | 119,83 | 124,95 | 119,00 | 124,38 | 4,30% | - |
| 21.07.2025 | 121,43 | 122,40 | 118,75 | 119,25 | -1,81% | - |
| 18.07.2025 | 123,65 | 123,73 | 121,18 | 121,45 | -1,82% | - |
| 17.07.2025 | 120,10 | 123,80 | 119,98 | 123,70 | 2,68% | - |
| 16.07.2025 | 120,78 | 121,93 | 118,73 | 120,48 | -0,56% | - |
| 15.07.2025 | 122,95 | 123,70 | 120,53 | 121,15 | -1,44% | - |
| 14.07.2025 | 121,68 | 123,48 | 121,35 | 122,93 | 0,88% | - |
| 11.07.2025 | 122,93 | 122,93 | 121,33 | 121,85 | -0,59% | - |
| 10.07.2025 | 121,00 | 123,30 | 120,03 | 122,58 | 1,24% | 3,00 |
| 09.07.2025 | 122,65 | 124,10 | 119,20 | 121,08 | -1,24% | - |
| 08.07.2025 | 122,00 | 124,68 | 121,50 | 122,60 | 0,68% | - |
| 07.07.2025 | 120,15 | 122,60 | 120,15 | 121,78 | 1,33% | - |
| 04.07.2025 | 121,28 | 121,28 | 120,03 | 120,18 | -0,89% | - |
| 03.07.2025 | 119,83 | 122,50 | 119,83 | 121,25 | 0,29% | - |
| 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% | - |