120,950€
1,17%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 120,95 | 120,95 | 120,70 | 120,75 | 1,00% | 41,00 |
| 05.06.2025 | 119,10 | 119,55 | 119,10 | 119,55 | -0,33% | 97,00 |
| 04.06.2025 | 119,95 | 119,95 | 119,95 | 119,95 | 1,87% | 25,00 |
| 03.06.2025 | 116,60 | 117,75 | 116,45 | 117,75 | -0,21% | 72,00 |
| 02.06.2025 | 119,15 | 119,15 | 117,80 | 118,00 | -1,46% | 4.311,00 |
| 30.05.2025 | 119,80 | 119,80 | 119,75 | 119,75 | 0,63% | 80,00 |
| 29.05.2025 | 120,00 | 120,00 | 119,00 | 119,00 | -1,82% | 12,00 |
| 28.05.2025 | 122,70 | 122,70 | 121,20 | 121,20 | -0,62% | 358,00 |
| 27.05.2025 | 121,95 | 121,95 | 121,95 | 121,95 | -0,20% | 2,00 |
| 26.05.2025 | 122,05 | 122,20 | 122,05 | 122,20 | -0,69% | 11,00 |
| 23.05.2025 | 123,05 | 123,05 | 123,05 | 123,05 | 0,08% | 3,00 |
| 22.05.2025 | 124,55 | 125,00 | 122,33 | 122,95 | -1,64% | - |
| 21.05.2025 | 128,00 | 128,30 | 125,00 | 125,00 | -4,14% | 158,00 |
| 20.05.2025 | 127,90 | 130,40 | 127,90 | 130,40 | 2,31% | 42,00 |
| 19.05.2025 | 128,05 | 128,05 | 127,45 | 127,45 | -1,24% | 6,00 |
| 16.05.2025 | 129,00 | 129,05 | 127,75 | 129,05 | 3,28% | 33,00 |
| 15.05.2025 | 124,90 | 126,10 | 123,60 | 124,95 | -1,85% | 130,00 |
| 14.05.2025 | 129,00 | 129,00 | 127,30 | 127,30 | 0,95% | 29,00 |
| 13.05.2025 | 129,55 | 130,00 | 126,10 | 126,10 | -3,56% | 238,00 |
| 12.05.2025 | 129,75 | 130,75 | 129,75 | 130,75 | 2,67% | 26,00 |
| 09.05.2025 | 128,30 | 128,30 | 127,35 | 127,35 | -0,84% | 14,00 |
| 08.05.2025 | 128,50 | 129,02 | 126,43 | 128,43 | 1,28% | - |
| 07.05.2025 | 126,80 | 126,80 | 126,80 | 126,80 | 1,40% | 1,00 |
| 06.05.2025 | 125,25 | 125,25 | 124,80 | 125,05 | -0,44% | 347,00 |
| 05.05.2025 | 124,25 | 125,60 | 122,75 | 125,60 | 1,21% | 77,00 |
| 02.05.2025 | 124,50 | 124,50 | 124,10 | 124,10 | 0,08% | 5,00 |
| 30.04.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 0,85% | 30,00 |
| 29.04.2025 | 122,95 | 122,95 | 122,95 | 122,95 | 0,74% | 65,00 |
| 28.04.2025 | 122,50 | 122,50 | 122,05 | 122,05 | -0,57% | 14,00 |
| 25.04.2025 | 122,75 | 122,75 | 122,75 | 122,75 | 1,40% | 4,00 |
| 24.04.2025 | 121,05 | 121,05 | 121,05 | 121,05 | 0,04% | 1,00 |
| 23.04.2025 | 121,10 | 121,10 | 120,10 | 121,00 | 3,68% | 57,00 |
| 22.04.2025 | 116,05 | 116,70 | 114,95 | 116,70 | -6,04% | 49,00 |
| 17.04.2025 | 126,25 | 126,25 | 123,60 | 124,20 | -0,64% | 215,00 |
| 16.04.2025 | 128,75 | 128,75 | 125,00 | 125,00 | -4,07% | 56,00 |
| 15.04.2025 | 134,00 | 134,00 | 130,30 | 130,30 | -1,03% | 12,00 |
| 14.04.2025 | 137,50 | 137,50 | 131,65 | 131,65 | -3,83% | 25,00 |
| 11.04.2025 | 136,90 | 136,90 | 136,90 | 136,90 | 0,37% | 1,00 |
| 10.04.2025 | 137,05 | 137,05 | 136,10 | 136,40 | -2,05% | 76,00 |
| 09.04.2025 | 128,90 | 139,25 | 128,40 | 139,25 | 1,64% | 31,00 |
| 08.04.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 4,10% | 11,00 |
| 07.04.2025 | 130,50 | 131,60 | 128,80 | 131,60 | -3,45% | 110,00 |
| 04.04.2025 | 137,95 | 137,95 | 135,30 | 136,30 | -2,26% | 229,00 |
| 03.04.2025 | 136,95 | 139,45 | 135,15 | 139,45 | -0,39% | 40,00 |
| 02.04.2025 | 140,05 | 140,05 | 140,00 | 140,00 | -0,71% | 13,00 |
| 01.04.2025 | 142,05 | 142,05 | 141,00 | 141,00 | 0,00% | 8,00 |
| 31.03.2025 | 137,95 | 141,00 | 137,95 | 141,00 | 0,93% | 168,00 |
| 28.03.2025 | 140,50 | 140,50 | 139,70 | 139,70 | -0,21% | 50,00 |
| 27.03.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 0,47% | 1,00 |
| 26.03.2025 | 138,65 | 139,35 | 138,65 | 139,35 | -0,25% | 4,00 |
| 25.03.2025 | 139,70 | 139,70 | 139,70 | 139,70 | 0,68% | 1,00 |
| 24.03.2025 | 138,20 | 138,75 | 137,05 | 138,75 | 1,69% | 213,00 |
| 21.03.2025 | 136,55 | 136,55 | 136,05 | 136,45 | -0,40% | 95,00 |
| 20.03.2025 | 138,60 | 138,60 | 137,00 | 137,00 | -0,71% | 39,00 |
| 19.03.2025 | 137,05 | 138,38 | 136,65 | 137,98 | 1,64% | - |
| 18.03.2025 | 135,60 | 135,75 | 135,60 | 135,75 | -0,77% | 25,00 |
| 17.03.2025 | 131,95 | 136,80 | 131,95 | 136,80 | 3,56% | 121,00 |
| 14.03.2025 | 130,10 | 132,35 | 130,10 | 132,10 | 1,03% | 41,00 |
| 13.03.2025 | 130,75 | 130,75 | 130,75 | 130,75 | 0,77% | 3,00 |
| 12.03.2025 | 134,15 | 135,45 | 129,75 | 129,75 | -4,14% | 71,00 |
| 11.03.2025 | 140,85 | 140,85 | 135,10 | 135,35 | -3,94% | 98,00 |
| 10.03.2025 | 134,45 | 141,75 | 132,65 | 140,90 | 3,64% | 280,00 |
| 07.03.2025 | 130,20 | 135,95 | 130,20 | 135,95 | 6,25% | 18,00 |
| 06.03.2025 | 128,10 | 128,10 | 127,95 | 127,95 | -1,50% | 36,00 |
| 05.03.2025 | 130,00 | 131,55 | 129,55 | 129,90 | -4,03% | 166,00 |
| 04.03.2025 | 135,80 | 135,80 | 133,00 | 135,35 | -2,87% | 142,00 |
| 03.03.2025 | 143,00 | 143,00 | 139,35 | 139,35 | -1,17% | 75,00 |
| 28.02.2025 | 140,75 | 141,00 | 140,75 | 141,00 | -0,77% | 19,00 |
| 27.02.2025 | 138,90 | 142,10 | 138,90 | 142,10 | 2,05% | 44,00 |
| 26.02.2025 | 137,35 | 139,25 | 137,35 | 139,25 | 3,34% | 197,00 |
| 25.02.2025 | 135,05 | 135,10 | 134,75 | 134,75 | -0,77% | 53,00 |
| 24.02.2025 | 135,80 | 136,45 | 134,20 | 135,80 | 0,52% | 287,00 |
| 21.02.2025 | 139,50 | 140,10 | 135,10 | 135,10 | -3,33% | 503,00 |
| 20.02.2025 | 149,00 | 149,00 | 138,15 | 139,75 | -4,90% | 63,00 |
| 19.02.2025 | 149,20 | 149,45 | 146,50 | 146,95 | -1,11% | 291,00 |
| 18.02.2025 | 151,45 | 152,35 | 146,80 | 148,60 | -1,78% | 699,00 |
| 17.02.2025 | 149,50 | 151,35 | 149,00 | 151,30 | 1,89% | 213,00 |
| 14.02.2025 | 161,00 | 161,00 | 143,85 | 148,50 | -9,84% | 1.078,00 |
| 13.02.2025 | 166,00 | 166,00 | 164,30 | 164,70 | -0,57% | 27,00 |
| 12.02.2025 | 166,65 | 166,65 | 165,65 | 165,65 | -0,93% | 116,00 |
| 11.02.2025 | 167,10 | 167,20 | 166,95 | 167,20 | -0,86% | 170,00 |
| 10.02.2025 | 169,40 | 169,40 | 167,25 | 168,65 | 1,20% | 30,00 |
| 07.02.2025 | 166,50 | 166,65 | 164,60 | 166,65 | -1,22% | 32,00 |
| 06.02.2025 | 169,55 | 169,55 | 168,70 | 168,70 | -0,91% | 410,00 |
| 05.02.2025 | 169,15 | 170,25 | 168,50 | 170,25 | -0,06% | 134,00 |
| 04.02.2025 | 172,50 | 172,50 | 170,35 | 170,35 | -0,67% | 125,00 |
| 03.02.2025 | 170,40 | 171,50 | 170,40 | 171,50 | 0,47% | 37,00 |
| 31.01.2025 | 171,45 | 171,45 | 169,75 | 170,70 | 1,10% | 84,00 |
| 30.01.2025 | 168,35 | 168,85 | 167,80 | 168,85 | 0,27% | 152,00 |
| 29.01.2025 | 165,20 | 168,40 | 165,15 | 168,40 | 0,33% | 102,00 |
| 28.01.2025 | 167,85 | 167,85 | 167,85 | 167,85 | 0,54% | 15,00 |
| 27.01.2025 | 160,70 | 167,05 | 160,70 | 166,95 | 3,25% | 130,00 |
| 24.01.2025 | 163,20 | 163,20 | 161,15 | 161,70 | -0,80% | 85,00 |
| 23.01.2025 | 162,75 | 163,00 | 161,90 | 163,00 | -0,37% | 36,00 |
| 22.01.2025 | 162,45 | 163,60 | 162,45 | 163,60 | 0,46% | 47,00 |
| 21.01.2025 | 162,15 | 163,00 | 162,15 | 162,85 | 0,18% | 266,00 |
| 20.01.2025 | 162,00 | 163,50 | 161,90 | 162,55 | 0,49% | 484,00 |
| 17.01.2025 | 161,35 | 161,75 | 161,35 | 161,75 | 1,47% | 32,00 |
| 16.01.2025 | 157,10 | 159,90 | 157,10 | 159,40 | 0,54% | 22,00 |
| 15.01.2025 | 158,10 | 158,55 | 158,10 | 158,55 | 1,77% | 119,00 |