156,850€
0,29%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 156,65 | 156,90 | 156,55 | 156,90 | 0,32% | - |
| 21.11.2024 | 153,23 | 156,40 | 152,23 | 156,40 | 2,09% | - |
| 20.11.2024 | 149,70 | 153,25 | 149,70 | 153,20 | 3,83% | 21,00 |
| 19.11.2024 | 148,90 | 148,90 | 146,30 | 147,55 | -2,61% | 510,00 |
| 18.11.2024 | 152,95 | 154,10 | 151,50 | 151,50 | 3,73% | 542,00 |
| 15.11.2024 | 146,05 | 146,05 | 146,05 | 146,05 | -1,18% | 1,00 |
| 14.11.2024 | 150,55 | 154,00 | 147,80 | 147,80 | 0,61% | 388,00 |
| 13.11.2024 | 147,90 | 147,90 | 146,90 | 146,90 | -0,58% | 75,00 |
| 12.11.2024 | 144,45 | 147,75 | 142,05 | 147,75 | 1,44% | 234,00 |
| 11.11.2024 | 140,75 | 145,65 | 140,15 | 145,65 | 5,54% | 271,00 |
| 08.11.2024 | 140,70 | 140,70 | 138,00 | 138,00 | -0,72% | 61,00 |
| 07.11.2024 | 136,30 | 139,00 | 136,30 | 139,00 | 2,85% | 240,00 |
| 06.11.2024 | 141,15 | 141,15 | 135,15 | 135,15 | 1,33% | 67,00 |
| 05.11.2024 | 133,33 | 134,40 | 131,40 | 133,38 | 1,77% | - |
| 04.11.2024 | 131,05 | 131,05 | 131,05 | 131,05 | 0,54% | 1,00 |
| 01.11.2024 | 129,55 | 130,75 | 129,55 | 130,35 | 1,16% | 128,00 |
| 31.10.2024 | 129,70 | 130,10 | 128,85 | 128,85 | -0,23% | 98,00 |
| 30.10.2024 | 138,05 | 138,15 | 129,15 | 129,15 | -7,82% | 345,00 |
| 29.10.2024 | 146,00 | 147,40 | 140,10 | 140,10 | -4,30% | 155,00 |
| 28.10.2024 | 146,80 | 146,80 | 145,90 | 146,40 | 0,03% | 118,00 |
| 25.10.2024 | 149,10 | 149,50 | 144,93 | 146,35 | -1,75% | - |
| 24.10.2024 | 150,20 | 150,20 | 148,95 | 148,95 | -2,01% | 23,00 |
| 23.10.2024 | 151,95 | 152,00 | 151,95 | 152,00 | 1,23% | 102,00 |
| 22.10.2024 | 149,40 | 150,65 | 149,40 | 150,15 | -0,30% | 39,00 |
| 21.10.2024 | 150,60 | 150,60 | 150,60 | 150,60 | 2,80% | 9,00 |
| 18.10.2024 | 148,35 | 148,35 | 146,50 | 146,50 | -0,78% | 155,00 |
| 17.10.2024 | 151,45 | 151,45 | 147,65 | 147,65 | -4,40% | 153,00 |
| 16.10.2024 | 150,35 | 154,95 | 150,35 | 154,45 | 0,73% | 203,00 |
| 15.10.2024 | 148,80 | 153,77 | 147,38 | 153,33 | 4,80% | - |
| 14.10.2024 | 146,30 | 146,30 | 146,30 | 146,30 | -0,73% | 50,00 |
| 11.10.2024 | 145,68 | 147,68 | 145,38 | 147,38 | 0,91% | - |
| 10.10.2024 | 146,35 | 147,20 | 146,00 | 146,05 | 1,32% | 86,00 |
| 09.10.2024 | 139,90 | 144,15 | 138,50 | 144,15 | 0,38% | 1.048,00 |
| 08.10.2024 | 142,70 | 143,60 | 141,85 | 143,60 | 0,53% | 404,00 |
| 07.10.2024 | 147,10 | 147,10 | 141,85 | 142,85 | -2,39% | 369,00 |
| 04.10.2024 | 145,05 | 146,35 | 145,05 | 146,35 | 1,39% | 21,00 |
| 03.10.2024 | 142,95 | 144,35 | 142,95 | 144,35 | 0,52% | 60,00 |
| 02.10.2024 | 145,80 | 146,00 | 143,60 | 143,60 | -2,84% | 207,00 |
| 01.10.2024 | 147,85 | 147,85 | 147,80 | 147,80 | 1,13% | 13,00 |
| 30.09.2024 | 145,90 | 146,95 | 145,15 | 146,15 | 0,41% | - |
| 27.09.2024 | 145,55 | 145,55 | 145,55 | 145,55 | -0,38% | 20,00 |
| 26.09.2024 | 148,45 | 148,45 | 146,10 | 146,10 | -0,44% | 90,00 |
| 25.09.2024 | 143,93 | 146,75 | 143,93 | 146,75 | 1,17% | - |
| 24.09.2024 | 144,65 | 145,05 | 144,65 | 145,05 | -2,03% | 11,00 |
| 23.09.2024 | 148,05 | 148,05 | 148,05 | 148,05 | 0,89% | 2,00 |
| 20.09.2024 | 144,90 | 146,80 | 144,90 | 146,75 | 1,21% | 189,00 |
| 19.09.2024 | 146,30 | 146,30 | 145,00 | 145,00 | -0,68% | 156,00 |
| 18.09.2024 | 147,00 | 147,70 | 146,00 | 146,00 | -1,32% | 105,00 |
| 17.09.2024 | 147,95 | 147,95 | 147,95 | 147,95 | -0,77% | 1,00 |
| 16.09.2024 | 147,80 | 149,25 | 146,60 | 149,10 | 1,60% | 65,00 |
| 13.09.2024 | 143,05 | 146,75 | 143,05 | 146,75 | 2,80% | 195,00 |
| 12.09.2024 | 142,00 | 145,35 | 142,00 | 142,75 | 2,33% | 313,00 |
| 11.09.2024 | 138,70 | 140,20 | 138,60 | 139,50 | 1,31% | 350,00 |
| 10.09.2024 | 135,30 | 137,70 | 135,30 | 137,70 | 0,62% | 91,00 |
| 09.09.2024 | 136,85 | 136,85 | 136,85 | 136,85 | 1,15% | 1,00 |
| 06.09.2024 | 135,30 | 135,30 | 135,30 | 135,30 | -1,31% | 22,00 |
| 05.09.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -0,11% | 50,00 |
| 04.09.2024 | 135,15 | 137,25 | 135,15 | 137,25 | 0,51% | 596,00 |
| 03.09.2024 | 136,08 | 136,95 | 134,65 | 136,55 | 0,04% | - |
| 02.09.2024 | 135,75 | 136,50 | 135,75 | 136,50 | 0,96% | 19,00 |
| 30.08.2024 | 136,65 | 136,65 | 134,25 | 135,20 | -2,52% | 57,00 |
| 29.08.2024 | 138,50 | 139,65 | 137,25 | 138,70 | -0,64% | - |
| 28.08.2024 | 139,60 | 139,60 | 139,60 | 139,60 | 0,65% | 40,00 |
| 27.08.2024 | 139,20 | 139,20 | 138,70 | 138,70 | -0,36% | 15,00 |
| 26.08.2024 | 138,35 | 139,20 | 138,35 | 139,20 | 1,02% | 19,00 |
| 23.08.2024 | 137,85 | 138,90 | 137,80 | 137,80 | 1,62% | 16,00 |
| 22.08.2024 | 135,23 | 136,45 | 134,48 | 135,60 | 0,57% | - |
| 21.08.2024 | 132,98 | 135,63 | 132,77 | 134,83 | -1,66% | - |
| 20.08.2024 | 137,90 | 138,60 | 137,10 | 137,10 | 0,04% | 245,00 |
| 19.08.2024 | 136,55 | 139,00 | 136,50 | 137,05 | 0,33% | 377,00 |
| 16.08.2024 | 137,30 | 137,30 | 136,60 | 136,60 | 0,11% | 57,00 |
| 15.08.2024 | 136,25 | 137,45 | 136,00 | 136,45 | 0,85% | 241,00 |
| 14.08.2024 | 134,55 | 136,85 | 134,50 | 135,30 | 1,73% | 510,00 |
| 13.08.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 1,60% | 18,00 |
| 12.08.2024 | 130,90 | 130,90 | 130,90 | 130,90 | 2,43% | 40,00 |
| 09.08.2024 | 127,85 | 127,85 | 127,80 | 127,80 | 3,73% | 18,00 |
| 08.08.2024 | 122,90 | 123,20 | 121,80 | 123,20 | -0,48% | 170,00 |
| 07.08.2024 | 123,80 | 123,80 | 123,80 | 123,80 | -0,24% | 30,00 |
| 06.08.2024 | 124,05 | 124,10 | 123,30 | 124,10 | -0,40% | 154,00 |
| 05.08.2024 | 127,60 | 127,60 | 124,35 | 124,60 | -1,15% | 147,00 |
| 02.08.2024 | 126,05 | 126,05 | 126,05 | 126,05 | -0,67% | 1,00 |
| 01.08.2024 | 127,00 | 127,00 | 126,90 | 126,90 | 1,81% | 21,00 |
| 31.07.2024 | 126,95 | 126,95 | 124,60 | 124,65 | -2,00% | 1.160,00 |
| 30.07.2024 | 128,10 | 128,10 | 124,80 | 127,20 | -1,32% | 263,00 |
| 29.07.2024 | 127,75 | 128,90 | 127,75 | 128,90 | -0,50% | 119,00 |
| 26.07.2024 | 129,55 | 129,55 | 129,55 | 129,55 | -2,78% | 15,00 |
| 25.07.2024 | 132,88 | 134,35 | 132,33 | 133,25 | 1,25% | - |
| 24.07.2024 | 131,05 | 131,60 | 129,85 | 131,60 | 1,15% | 21,00 |
| 23.07.2024 | 128,95 | 130,10 | 128,95 | 130,10 | 1,94% | 51,00 |
| 22.07.2024 | 126,85 | 128,55 | 126,08 | 127,63 | 2,92% | - |
| 19.07.2024 | 124,00 | 124,00 | 124,00 | 124,00 | -2,86% | 45,00 |
| 18.07.2024 | 128,55 | 129,00 | 127,65 | 127,65 | 0,31% | 120,00 |
| 17.07.2024 | 127,25 | 127,25 | 127,25 | 127,25 | 1,52% | 266,00 |
| 16.07.2024 | 125,35 | 125,35 | 125,35 | 125,35 | 0,56% | 1,00 |
| 15.07.2024 | 130,75 | 130,75 | 124,65 | 124,65 | -5,57% | 166,00 |
| 12.07.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 2,33% | 15,00 |
| 11.07.2024 | 129,15 | 129,15 | 128,25 | 129,00 | 0,31% | 94,00 |
| 10.07.2024 | 128,15 | 128,60 | 127,95 | 128,60 | 0,16% | 42,00 |
| 09.07.2024 | 126,15 | 128,40 | 126,15 | 128,40 | 1,42% | 146,00 |
| 08.07.2024 | 125,30 | 126,60 | 125,30 | 126,60 | 1,04% | 55,00 |