155,950€
1,45%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 153,60 | 157,55 | 152,93 | 155,80 | 1,35% | - |
| 27.08.2026 | 154,85 | 155,73 | 151,45 | 153,73 | -0,95% | - |
| 26.08.2026 | 151,95 | 156,43 | 151,95 | 155,20 | 2,31% | - |
| 25.08.2026 | 151,60 | 153,38 | 150,13 | 151,70 | -0,08% | 30,00 |
| 24.08.2026 | 149,15 | 152,08 | 147,05 | 151,83 | 1,67% | 61,00 |
| 21.08.2026 | 150,10 | 150,88 | 148,83 | 149,33 | -0,99% | 23,00 |
| 20.08.2026 | 151,80 | 152,65 | 150,30 | 150,83 | -0,64% | 46,00 |
| 19.08.2026 | 153,90 | 156,00 | 151,80 | 151,80 | -1,16% | - |
| 18.08.2026 | 152,70 | 155,10 | 151,68 | 153,58 | 0,67% | 10,00 |
| 17.08.2026 | 156,40 | 156,40 | 152,23 | 152,55 | -2,49% | 6.104,00 |
| 14.08.2026 | 156,20 | 157,60 | 154,80 | 156,45 | 0,51% | - |
| 13.08.2026 | 156,08 | 159,05 | 155,55 | 155,65 | -2,06% | - |
| 12.08.2026 | 155,40 | 158,93 | 153,30 | 158,93 | 2,53% | - |
| 11.08.2026 | 159,13 | 161,63 | 155,00 | 155,00 | -2,41% | 8,00 |
| 10.08.2026 | 158,93 | 159,38 | 156,40 | 158,83 | 0,22% | - |
| 07.08.2026 | 157,05 | 160,93 | 152,90 | 158,48 | 1,72% | 144,00 |
| 06.08.2026 | 163,30 | 165,05 | 155,30 | 155,80 | -4,51% | 11,00 |
| 05.08.2026 | 188,08 | 189,23 | 159,15 | 163,15 | -17,33% | 174,00 |
| 04.08.2026 | 203,35 | 204,60 | 193,73 | 197,35 | -2,59% | 39,00 |
| 03.08.2026 | 209,60 | 214,50 | 202,15 | 202,60 | -2,76% | 78,00 |
| 31.07.2026 | 208,45 | 208,90 | 205,80 | 208,35 | 0,41% | 104,00 |
| 30.07.2026 | 209,55 | 211,70 | 207,50 | 207,50 | -1,17% | 28,00 |
| 29.07.2026 | 210,00 | 214,35 | 208,85 | 209,95 | -0,69% | 74,00 |
| 28.07.2026 | 207,20 | 212,05 | 207,00 | 211,40 | 1,59% | 28,00 |
| 27.07.2026 | 207,10 | 209,65 | 202,75 | 208,10 | 0,00% | 35,00 |
| 24.07.2026 | 205,90 | 208,80 | 205,20 | 208,10 | 1,61% | - |
| 23.07.2026 | 203,40 | 206,90 | 201,25 | 204,80 | 1,29% | 16,00 |
| 22.07.2026 | 207,75 | 208,60 | 202,00 | 202,20 | -2,86% | 1,00 |
| 21.07.2026 | 205,85 | 208,55 | 203,35 | 208,15 | 1,02% | - |
| 20.07.2026 | 207,20 | 208,95 | 206,05 | 206,05 | -0,19% | 6.435,00 |
| 17.07.2026 | 202,85 | 208,10 | 202,65 | 206,45 | 0,66% | 99,00 |
| 16.07.2026 | 202,25 | 207,50 | 200,52 | 205,10 | 2,04% | - |
| 15.07.2026 | 203,50 | 203,95 | 197,10 | 201,00 | -1,33% | - |
| 14.07.2026 | 207,00 | 207,75 | 200,65 | 203,70 | -1,52% | 32,00 |
| 13.07.2026 | 206,50 | 209,45 | 201,90 | 206,85 | 1,12% | - |
| 10.07.2026 | 200,80 | 205,55 | 199,88 | 204,55 | 2,20% | 1,00 |
| 09.07.2026 | 201,85 | 203,65 | 196,80 | 200,15 | -1,28% | 36,00 |
| 08.07.2026 | 201,50 | 206,00 | 201,50 | 202,75 | -0,42% | - |
| 07.07.2026 | 206,10 | 209,40 | 202,10 | 203,60 | -1,02% | 300,00 |
| 06.07.2026 | 207,05 | 208,95 | 204,35 | 205,70 | -0,22% | - |
| 03.07.2026 | 205,00 | 206,30 | 205,00 | 206,15 | 0,27% | - |
| 02.07.2026 | 200,20 | 206,55 | 196,75 | 205,60 | 2,70% | 2,00 |
| 01.07.2026 | 194,98 | 201,85 | 193,80 | 200,20 | 2,48% | 1,00 |
| 30.06.2026 | 191,85 | 195,38 | 191,00 | 195,35 | 2,00% | 5,00 |
| 29.06.2026 | 190,65 | 193,75 | 189,00 | 191,52 | 2,21% | - |
| 26.06.2026 | 187,05 | 188,75 | 185,70 | 187,38 | -0,68% | - |
| 25.06.2026 | 187,23 | 189,40 | 179,95 | 188,65 | 0,28% | - |
| 24.06.2026 | 185,33 | 188,48 | 185,33 | 188,13 | 1,55% | - |
| 23.06.2026 | 182,18 | 186,73 | 181,40 | 185,25 | 1,20% | - |
| 22.06.2026 | 180,98 | 188,30 | 180,93 | 183,05 | 1,19% | 8,00 |
| 19.06.2026 | 181,13 | 181,38 | 180,68 | 180,90 | -0,66% | - |
| 18.06.2026 | 183,18 | 185,85 | 180,45 | 182,10 | -1,23% | 1,00 |
| 17.06.2026 | 180,38 | 184,65 | 178,77 | 184,38 | 2,49% | 1,00 |
| 16.06.2026 | 181,13 | 181,13 | 178,55 | 179,90 | 0,17% | - |
| 15.06.2026 | 179,08 | 181,40 | 176,83 | 179,60 | -1,21% | 1,00 |
| 12.06.2026 | 176,27 | 182,75 | 175,75 | 181,80 | 2,76% | 5,00 |
| 11.06.2026 | 171,93 | 178,38 | 171,93 | 176,93 | 2,76% | - |
| 10.06.2026 | 172,50 | 172,50 | 169,65 | 172,18 | 1,52% | 1,00 |
| 09.06.2026 | 166,38 | 170,98 | 164,38 | 169,60 | 2,52% | - |
| 08.06.2026 | 167,02 | 168,00 | 165,13 | 165,43 | -1,62% | - |
| 05.06.2026 | 165,30 | 169,85 | 164,20 | 168,15 | 1,43% | 1,00 |
| 04.06.2026 | 168,27 | 171,02 | 164,52 | 165,77 | -1,65% | 10,00 |
| 03.06.2026 | 161,65 | 169,20 | 161,02 | 168,55 | 3,61% | - |
| 02.06.2026 | 163,10 | 164,73 | 162,18 | 162,68 | -1,84% | - |
| 01.06.2026 | 165,40 | 168,02 | 162,43 | 165,73 | -0,91% | 282,00 |
| 29.05.2026 | 169,18 | 169,77 | 166,85 | 167,25 | -1,34% | - |
| 28.05.2026 | 167,68 | 170,08 | 166,38 | 169,52 | 0,68% | - |
| 27.05.2026 | 168,13 | 169,52 | 167,93 | 168,38 | -1,46% | - |
| 26.05.2026 | 172,23 | 172,63 | 169,90 | 170,88 | -0,71% | - |
| 25.05.2026 | 171,18 | 172,40 | 170,48 | 172,10 | 0,35% | - |
| 22.05.2026 | 171,73 | 171,73 | 171,02 | 171,50 | 0,53% | - |
| 21.05.2026 | 169,38 | 171,10 | 168,27 | 170,60 | 0,31% | - |
| 20.05.2026 | 167,80 | 170,98 | 167,52 | 170,08 | 1,11% | - |
| 19.05.2026 | 171,48 | 172,15 | 167,50 | 168,20 | -2,54% | 5,00 |
| 18.05.2026 | 171,77 | 173,00 | 170,43 | 172,58 | 4,67% | - |
| 15.05.2026 | 164,93 | 165,88 | 163,18 | 164,88 | -0,14% | - |
| 14.05.2026 | 169,77 | 170,10 | 164,40 | 165,10 | -1,87% | - |
| 13.05.2026 | 170,63 | 172,35 | 168,13 | 168,25 | -2,08% | - |
| 12.05.2026 | 169,33 | 172,20 | 166,63 | 171,83 | 1,96% | - |
| 11.05.2026 | 168,58 | 171,23 | 167,10 | 168,52 | 1,20% | 3,00 |
| 08.05.2026 | 167,40 | 168,90 | 164,48 | 166,52 | 0,89% | - |
| 07.05.2026 | 165,13 | 167,70 | 159,52 | 165,05 | 1,95% | - |
| 06.05.2026 | 140,83 | 162,08 | 140,23 | 161,90 | 21,62% | - |
| 05.05.2026 | 132,38 | 133,75 | 126,98 | 133,13 | 1,16% | - |
| 04.05.2026 | 129,38 | 133,93 | 128,88 | 131,60 | -0,23% | - |
| 30.04.2026 | 130,88 | 132,10 | 128,05 | 131,90 | 1,25% | 50,00 |
| 29.04.2026 | 128,13 | 131,58 | 127,93 | 130,27 | 1,76% | - |
| 28.04.2026 | 128,13 | 129,90 | 127,33 | 128,02 | -0,12% | - |
| 27.04.2026 | 129,52 | 130,70 | 127,88 | 128,18 | -0,58% | - |
| 24.04.2026 | 132,70 | 133,02 | 128,10 | 128,93 | -1,92% | - |
| 23.04.2026 | 130,27 | 132,68 | 129,48 | 131,45 | 1,04% | - |
| 22.04.2026 | 127,68 | 130,13 | 124,85 | 130,10 | 1,90% | - |
| 21.04.2026 | 126,83 | 128,80 | 126,83 | 127,68 | 0,57% | - |
| 20.04.2026 | 125,48 | 127,38 | 124,75 | 126,95 | 1,05% | 2,00 |
| 17.04.2026 | 125,63 | 126,38 | 124,25 | 125,63 | 0,24% | 34,00 |
| 16.04.2026 | 122,48 | 125,50 | 122,48 | 125,33 | 3,30% | 60,00 |
| 15.04.2026 | 125,88 | 127,20 | 121,33 | 121,33 | -4,15% | - |
| 14.04.2026 | 129,60 | 129,60 | 126,53 | 126,58 | -1,17% | - |
| 13.04.2026 | 127,78 | 128,18 | 127,08 | 128,08 | 0,29% | - |
| 10.04.2026 | 128,80 | 129,02 | 127,20 | 127,70 | 0,77% | - |