162,800€
-0,28%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 162,98 | 163,68 | 160,98 | 162,80 | -0,28% | - |
| 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% | - |
| 17.10.2024 | 151,75 | 153,05 | 147,52 | 147,73 | -2,65% | - |
| 16.10.2024 | 150,43 | 154,90 | 150,43 | 151,75 | 0,65% | 25,00 |
| 15.10.2024 | 148,60 | 153,38 | 147,65 | 150,77 | 1,46% | - |
| 14.10.2024 | 146,98 | 149,25 | 146,35 | 148,60 | 1,59% | - |
| 11.10.2024 | 145,77 | 147,68 | 145,38 | 146,27 | 0,31% | 10,00 |
| 10.10.2024 | 145,63 | 148,18 | 145,18 | 145,83 | 0,02% | - |
| 09.10.2024 | 140,58 | 145,88 | 138,35 | 145,80 | 3,57% | - |
| 08.10.2024 | 143,55 | 144,40 | 139,25 | 140,77 | -1,90% | 2,00 |
| 07.10.2024 | 146,43 | 146,45 | 141,88 | 143,50 | -1,86% | - |
| 04.10.2024 | 144,23 | 146,73 | 143,90 | 146,23 | 1,51% | - |
| 03.10.2024 | 144,08 | 144,65 | 142,23 | 144,05 | -0,02% | - |
| 02.10.2024 | 147,05 | 147,65 | 143,83 | 144,08 | -2,21% | - |
| 01.10.2024 | 147,23 | 148,10 | 144,95 | 147,33 | -0,30% | - |
| 30.09.2024 | 146,00 | 147,83 | 145,35 | 147,77 | 1,32% | 10,00 |
| 27.09.2024 | 145,18 | 147,20 | 144,50 | 145,85 | 0,36% | 6,00 |
| 26.09.2024 | 147,08 | 148,45 | 145,20 | 145,33 | -1,17% | - |
| 25.09.2024 | 144,50 | 147,90 | 143,93 | 147,05 | 1,69% | - |
| 24.09.2024 | 145,23 | 145,77 | 142,95 | 144,60 | -0,99% | - |
| 23.09.2024 | 146,93 | 148,73 | 144,85 | 146,05 | -0,68% | - |
| 20.09.2024 | 146,18 | 148,15 | 145,13 | 147,05 | 0,77% | - |
| 19.09.2024 | 146,77 | 149,00 | 144,80 | 145,93 | -0,85% | - |
| 18.09.2024 | 147,80 | 148,27 | 144,02 | 147,18 | -0,29% | - |
| 17.09.2024 | 148,38 | 149,58 | 146,23 | 147,60 | -0,62% | 24,00 |
| 16.09.2024 | 147,73 | 149,25 | 146,98 | 148,52 | 0,85% | - |
| 13.09.2024 | 142,43 | 147,65 | 142,13 | 147,27 | 3,30% | - |
| 12.09.2024 | 139,88 | 145,70 | 139,50 | 142,58 | 2,06% | 26,00 |
| 11.09.2024 | 139,33 | 140,20 | 136,85 | 139,70 | 0,36% | - |
| 10.09.2024 | 136,30 | 140,15 | 135,33 | 139,20 | 2,24% | - |
| 09.09.2024 | 134,83 | 138,20 | 134,83 | 136,15 | 0,57% | - |
| 06.09.2024 | 133,52 | 136,50 | 132,83 | 135,38 | 1,39% | - |
| 05.09.2024 | 136,60 | 136,85 | 133,45 | 133,52 | -2,29% | - |
| 04.09.2024 | 137,63 | 137,68 | 135,48 | 136,65 | -0,55% | 3,00 |
| 03.09.2024 | 136,60 | 137,70 | 134,65 | 137,40 | 0,59% | 4,00 |
| 02.09.2024 | 136,60 | 136,60 | 135,88 | 136,60 | 0,29% | - |
| 30.08.2024 | 138,52 | 138,93 | 133,50 | 136,20 | -1,66% | - |
| 29.08.2024 | 138,10 | 139,50 | 137,35 | 138,50 | 0,11% | - |