126,350€
-2,86%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 129,70 | 130,33 | 126,28 | 127,30 | -2,13% | - |
| 01.04.2026 | 133,10 | 133,68 | 129,95 | 130,08 | -2,27% | - |
| 31.03.2026 | 132,83 | 134,55 | 132,10 | 133,10 | -0,11% | - |
| 30.03.2026 | 134,18 | 135,95 | 133,23 | 133,25 | -1,73% | - |
| 27.03.2026 | 135,93 | 136,83 | 134,77 | 135,60 | 0,50% | - |
| 26.03.2026 | 133,70 | 135,55 | 133,10 | 134,93 | 1,54% | 38,00 |
| 25.03.2026 | 132,77 | 133,70 | 131,40 | 132,88 | -0,11% | 1,00 |
| 24.03.2026 | 131,27 | 133,15 | 130,70 | 133,02 | 1,24% | - |
| 23.03.2026 | 128,80 | 132,38 | 127,55 | 131,40 | 1,29% | - |
| 20.03.2026 | 129,52 | 132,10 | 128,83 | 129,73 | 0,02% | - |
| 19.03.2026 | 129,83 | 132,10 | 128,68 | 129,70 | -1,84% | - |
| 18.03.2026 | 130,00 | 132,20 | 129,13 | 132,13 | 0,53% | - |
| 17.03.2026 | 128,77 | 132,18 | 128,23 | 131,43 | 0,40% | - |
| 16.03.2026 | 132,02 | 132,98 | 129,93 | 130,90 | -0,29% | - |
| 13.03.2026 | 133,13 | 134,60 | 127,35 | 131,27 | -1,24% | - |
| 12.03.2026 | 133,08 | 136,33 | 132,33 | 132,93 | -0,80% | - |
| 11.03.2026 | 130,68 | 134,00 | 128,43 | 134,00 | 3,32% | - |
| 10.03.2026 | 130,58 | 132,23 | 128,85 | 129,70 | -1,35% | - |
| 09.03.2026 | 128,58 | 131,58 | 128,05 | 131,48 | 1,13% | - |
| 06.03.2026 | 129,23 | 130,50 | 127,73 | 130,00 | 0,54% | - |
| 05.03.2026 | 133,02 | 133,50 | 128,02 | 129,30 | -2,42% | 3.740,00 |
| 04.03.2026 | 131,02 | 132,55 | 129,60 | 132,50 | 2,16% | - |
| 03.03.2026 | 132,83 | 132,83 | 128,55 | 129,70 | -1,72% | 80,00 |
| 02.03.2026 | 131,00 | 135,27 | 131,00 | 131,98 | -0,85% | 914,00 |
| 27.02.2026 | 129,50 | 133,58 | 127,98 | 133,10 | 3,20% | - |
| 26.02.2026 | 126,28 | 129,02 | 126,28 | 128,98 | 2,08% | - |
| 25.02.2026 | 128,18 | 129,18 | 123,75 | 126,35 | -0,71% | 1.676,00 |
| 24.02.2026 | 128,23 | 129,73 | 124,80 | 127,25 | -1,09% | 843,00 |
| 23.02.2026 | 127,85 | 130,70 | 126,25 | 128,65 | 0,23% | 23,00 |
| 20.02.2026 | 124,90 | 128,55 | 124,70 | 128,35 | 2,21% | 2,00 |
| 19.02.2026 | 125,40 | 126,63 | 124,28 | 125,58 | 0,90% | - |
| 18.02.2026 | 126,85 | 127,75 | 124,40 | 124,45 | -2,62% | 165,00 |
| 17.02.2026 | 125,18 | 129,08 | 125,13 | 127,80 | 1,63% | - |
| 16.02.2026 | 125,50 | 126,20 | 125,50 | 125,75 | -0,22% | - |
| 13.02.2026 | 126,40 | 126,50 | 124,55 | 126,03 | -0,49% | - |
| 12.02.2026 | 121,53 | 128,65 | 121,53 | 126,65 | 4,48% | - |
| 11.02.2026 | 116,88 | 121,85 | 116,75 | 121,23 | 2,43% | - |
| 10.02.2026 | 117,60 | 118,38 | 115,40 | 118,35 | 2,27% | 70,00 |
| 09.02.2026 | 118,08 | 119,28 | 114,40 | 115,73 | -2,89% | - |
| 06.02.2026 | 126,68 | 127,85 | 118,63 | 119,18 | -6,03% | 30,00 |
| 05.02.2026 | 120,33 | 126,88 | 119,48 | 126,83 | 1,56% | 96,00 |
| 04.02.2026 | 113,55 | 125,05 | 113,55 | 124,88 | 9,76% | 597,00 |
| 03.02.2026 | 107,33 | 118,25 | 103,20 | 113,78 | 22,02% | 273,00 |
| 02.02.2026 | 92,27 | 93,95 | 90,87 | 93,24 | 2,00% | - |
| 30.01.2026 | 89,60 | 91,41 | 88,80 | 91,41 | 2,48% | - |
| 29.01.2026 | 88,54 | 90,04 | 88,32 | 89,20 | 0,78% | - |
| 28.01.2026 | 88,45 | 89,55 | 87,28 | 88,51 | 0,14% | - |
| 27.01.2026 | 90,54 | 91,25 | 87,92 | 88,39 | -2,10% | - |
| 26.01.2026 | 91,29 | 91,87 | 89,88 | 90,29 | -1,39% | 21,00 |
| 23.01.2026 | 92,88 | 93,21 | 91,11 | 91,56 | -1,09% | - |
| 22.01.2026 | 89,98 | 94,18 | 89,98 | 92,57 | 1,67% | - |
| 21.01.2026 | 88,92 | 91,14 | 88,37 | 91,05 | 2,72% | 1,00 |
| 20.01.2026 | 89,16 | 89,57 | 88,23 | 88,64 | -0,58% | 2,00 |
| 19.01.2026 | 89,36 | 90,17 | 88,86 | 89,16 | -1,46% | 1,00 |
| 16.01.2026 | 91,19 | 92,06 | 89,54 | 90,48 | -0,78% | - |
| 15.01.2026 | 89,20 | 91,62 | 88,16 | 91,19 | 4,50% | - |
| 14.01.2026 | 89,74 | 90,25 | 86,70 | 87,26 | -3,00% | 14,00 |
| 13.01.2026 | 93,96 | 95,63 | 89,87 | 89,96 | -5,11% | 2,00 |
| 12.01.2026 | 95,81 | 96,36 | 93,99 | 94,80 | -0,81% | - |
| 09.01.2026 | 96,85 | 97,75 | 93,42 | 95,57 | -1,24% | - |
| 08.01.2026 | 95,07 | 97,12 | 94,68 | 96,77 | 2,08% | - |
| 07.01.2026 | 98,16 | 98,87 | 94,48 | 94,80 | -3,28% | - |
| 06.01.2026 | 97,25 | 98,57 | 95,37 | 98,01 | 1,00% | - |
| 05.01.2026 | 97,44 | 98,78 | 96,68 | 97,04 | -0,56% | - |
| 02.01.2026 | 96,87 | 98,15 | 96,50 | 97,59 | 1,05% | - |
| 30.12.2025 | 96,45 | 97,68 | 96,31 | 96,58 | -0,09% | - |
| 29.12.2025 | 98,30 | 98,30 | 95,82 | 96,67 | -0,99% | 50,00 |
| 23.12.2025 | 99,06 | 99,15 | 97,49 | 97,64 | -1,65% | 17,00 |
| 22.12.2025 | 98,38 | 99,78 | 98,03 | 99,28 | 1,17% | 17,00 |
| 19.12.2025 | 99,12 | 99,52 | 97,80 | 98,13 | -0,83% | 2,00 |
| 18.12.2025 | 101,05 | 102,10 | 98,59 | 98,95 | -1,91% | - |
| 17.12.2025 | 100,39 | 102,23 | 100,39 | 100,88 | 0,70% | - |
| 16.12.2025 | 102,15 | 103,13 | 99,73 | 100,18 | -3,54% | - |
| 15.12.2025 | 102,73 | 103,85 | 102,73 | 103,85 | 0,39% | - |
| 12.12.2025 | 102,53 | 104,28 | 102,33 | 103,45 | -0,17% | - |
| 11.12.2025 | 101,48 | 104,35 | 100,12 | 103,63 | 3,19% | - |
| 10.12.2025 | 101,05 | 102,15 | 99,81 | 100,43 | 0,05% | - |
| 09.12.2025 | 100,58 | 101,08 | 99,87 | 100,38 | -0,20% | 2,00 |
| 08.12.2025 | 100,83 | 101,35 | 99,64 | 100,58 | -0,40% | - |
| 05.12.2025 | 100,75 | 101,88 | 100,58 | 100,98 | 0,30% | - |
| 04.12.2025 | 101,45 | 101,80 | 100,43 | 100,68 | -0,67% | - |
| 03.12.2025 | 102,53 | 103,08 | 101,18 | 101,35 | -0,83% | - |
| 02.12.2025 | 102,55 | 103,05 | 101,93 | 102,20 | -1,47% | - |
| 01.12.2025 | 103,23 | 103,83 | 101,70 | 103,73 | 0,61% | - |
| 28.11.2025 | 103,80 | 104,85 | 103,10 | 103,10 | -0,60% | - |
| 27.11.2025 | 103,58 | 103,73 | 103,48 | 103,73 | -0,19% | - |
| 26.11.2025 | 104,63 | 105,78 | 103,40 | 103,93 | -0,98% | - |
| 25.11.2025 | 103,75 | 105,33 | 103,18 | 104,95 | 0,38% | - |
| 24.11.2025 | 104,38 | 105,80 | 103,20 | 104,55 | 0,05% | - |
| 21.11.2025 | 100,23 | 105,53 | 99,62 | 104,50 | 4,64% | 1,00 |
| 20.11.2025 | 100,06 | 101,43 | 99,39 | 99,87 | -0,33% | - |
| 19.11.2025 | 100,35 | 101,18 | 98,75 | 100,20 | -0,17% | - |
| 18.11.2025 | 100,63 | 101,45 | 100,28 | 100,38 | -1,47% | - |
| 17.11.2025 | 104,63 | 105,68 | 101,65 | 101,88 | -3,14% | 4,00 |
| 14.11.2025 | 105,03 | 106,25 | 104,35 | 105,18 | -1,10% | - |
| 13.11.2025 | 106,63 | 107,35 | 105,78 | 106,35 | -0,98% | - |
| 12.11.2025 | 105,53 | 108,38 | 105,03 | 107,40 | 1,51% | - |
| 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% | - |