112,450€
0,85%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |