181,125€
-1,76%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 127,28 | 127,33 | 126,73 | 126,73 | -1,88% | - |
| 08.04.2026 | 128,20 | 131,65 | 128,02 | 129,15 | -0,58% | 5,00 |
| 07.04.2026 | 126,18 | 131,15 | 126,18 | 129,90 | 2,04% | - |
| 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% | - |