136,100€
-2,61%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 3,83% | 150,00 |
| 13.01.2025 | 150,25 | 150,65 | 150,05 | 150,05 | 0,03% | 93,00 |
| 10.01.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 0,91% | 125,00 |
| 09.01.2025 | 148,65 | 148,65 | 148,65 | 148,65 | -0,29% | 20,00 |
| 08.01.2025 | 148,05 | 149,50 | 147,02 | 149,08 | 0,98% | - |
| 07.01.2025 | 145,48 | 147,75 | 145,20 | 147,63 | -0,59% | - |
| 06.01.2025 | 148,50 | 148,50 | 148,50 | 148,50 | -0,34% | 4,00 |
| 03.01.2025 | 145,35 | 149,00 | 145,15 | 149,00 | 2,55% | 132,00 |
| 02.01.2025 | 145,30 | 145,30 | 145,30 | 145,30 | -1,06% | 1,00 |
| 30.12.2024 | 146,85 | 146,85 | 146,85 | 146,85 | -0,88% | 45,00 |
| 27.12.2024 | 148,95 | 148,95 | 148,10 | 148,15 | 1,47% | 58,00 |
| 23.12.2024 | 146,75 | 146,80 | 144,60 | 146,00 | -0,44% | 244,00 |
| 20.12.2024 | 141,65 | 146,65 | 141,65 | 146,65 | 2,59% | 205,00 |
| 19.12.2024 | 140,80 | 142,95 | 140,80 | 142,95 | -0,45% | 134,00 |
| 18.12.2024 | 141,00 | 143,60 | 140,20 | 143,60 | 3,64% | 128,00 |
| 17.12.2024 | 142,30 | 144,10 | 138,55 | 138,55 | -4,45% | 47,00 |
| 16.12.2024 | 146,05 | 146,05 | 144,55 | 145,00 | -1,02% | 77,00 |
| 13.12.2024 | 147,20 | 147,55 | 145,55 | 146,50 | -0,14% | - |
| 12.12.2024 | 146,70 | 146,70 | 146,70 | 146,70 | -0,68% | 7,00 |
| 11.12.2024 | 145,65 | 147,70 | 145,65 | 147,70 | 1,48% | 26,00 |
| 10.12.2024 | 150,70 | 150,70 | 145,55 | 145,55 | -2,87% | 58,00 |
| 09.12.2024 | 152,55 | 152,90 | 149,85 | 149,85 | -1,80% | 283,00 |
| 06.12.2024 | 153,20 | 153,20 | 152,60 | 152,60 | -0,86% | 89,00 |
| 05.12.2024 | 155,18 | 155,30 | 153,08 | 153,93 | -2,27% | - |
| 04.12.2024 | 157,50 | 157,50 | 157,50 | 157,50 | 0,77% | 4,00 |
| 03.12.2024 | 155,20 | 156,30 | 154,45 | 156,30 | -0,38% | 139,00 |
| 02.12.2024 | 158,30 | 158,30 | 156,90 | 156,90 | -1,01% | 404,00 |
| 29.11.2024 | 157,35 | 158,50 | 157,35 | 158,50 | 0,25% | 387,00 |
| 28.11.2024 | 156,50 | 158,10 | 156,50 | 158,10 | 0,99% | 101,00 |
| 27.11.2024 | 160,35 | 160,35 | 156,55 | 156,55 | -1,63% | 30,00 |
| 26.11.2024 | 159,45 | 159,45 | 159,15 | 159,15 | 1,05% | 12,00 |
| 25.11.2024 | 160,10 | 160,10 | 157,50 | 157,50 | -1,22% | 111,00 |
| 22.11.2024 | 158,05 | 159,45 | 158,05 | 159,45 | 1,95% | 83,00 |
| 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% | - |