136,700€
-1,97%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |