155,975€
1,84%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 153,58 | 155,45 | 153,45 | 155,35 | 1,44% | - |
| 27.08.2026 | 155,75 | 155,75 | 153,15 | 153,15 | -1,51% | 70,00 |
| 26.08.2026 | 152,85 | 155,50 | 152,85 | 155,50 | 1,93% | 256,00 |
| 25.08.2026 | 150,90 | 152,55 | 150,90 | 152,55 | 3,04% | 2,00 |
| 24.08.2026 | 147,90 | 151,10 | 147,40 | 148,05 | -0,84% | 680,00 |
| 21.08.2026 | 149,05 | 149,30 | 149,05 | 149,30 | -0,80% | 22,00 |
| 20.08.2026 | 152,15 | 152,15 | 150,50 | 150,50 | -1,83% | 29,00 |
| 19.08.2026 | 153,65 | 153,65 | 153,30 | 153,30 | -0,13% | 29,00 |
| 18.08.2026 | 153,50 | 153,50 | 153,50 | 153,50 | 0,26% | 65,00 |
| 17.08.2026 | 154,75 | 154,75 | 151,95 | 153,10 | -2,79% | 170,00 |
| 14.08.2026 | 156,05 | 157,50 | 154,50 | 157,50 | 0,45% | 126,00 |
| 13.08.2026 | 156,80 | 156,80 | 156,80 | 156,80 | 1,29% | 10,00 |
| 12.08.2026 | 153,95 | 154,80 | 153,95 | 154,80 | -1,40% | 42,00 |
| 11.08.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -0,76% | 55,00 |
| 10.08.2026 | 158,55 | 159,85 | 156,45 | 158,20 | 1,77% | 419,00 |
| 07.08.2026 | 156,15 | 160,00 | 155,45 | 155,45 | -2,48% | 231,00 |
| 06.08.2026 | 164,90 | 165,00 | 158,30 | 159,40 | -2,18% | 739,00 |
| 05.08.2026 | 187,00 | 187,00 | 160,85 | 162,95 | -18,20% | 1.018,00 |
| 04.08.2026 | 202,40 | 202,40 | 194,65 | 199,20 | -7,22% | 447,00 |
| 03.08.2026 | 210,30 | 214,70 | 209,10 | 214,70 | 3,97% | 66,00 |
| 31.07.2026 | 207,60 | 209,50 | 206,50 | 206,50 | -1,05% | 22,00 |
| 30.07.2026 | 208,90 | 209,00 | 207,90 | 208,70 | -1,97% | 71,00 |
| 29.07.2026 | 209,60 | 212,90 | 209,60 | 212,90 | 0,19% | 94,00 |
| 28.07.2026 | 209,20 | 212,50 | 209,10 | 212,50 | 2,31% | 135,00 |
| 27.07.2026 | 210,00 | 210,00 | 207,70 | 207,70 | 1,22% | 51,00 |
| 24.07.2026 | 205,20 | 205,20 | 205,20 | 205,20 | 0,59% | 25,00 |
| 23.07.2026 | 201,40 | 204,00 | 200,30 | 204,00 | -0,41% | 256,00 |
| 22.07.2026 | 207,25 | 208,20 | 204,10 | 204,85 | -0,94% | - |
| 21.07.2026 | 206,80 | 206,80 | 206,80 | 206,80 | -0,48% | 11,00 |
| 20.07.2026 | 208,50 | 208,90 | 207,30 | 207,80 | 0,43% | 152,00 |
| 17.07.2026 | 201,80 | 206,90 | 201,80 | 206,90 | 0,49% | 78,00 |
| 16.07.2026 | 202,60 | 206,20 | 200,80 | 205,90 | 3,81% | 287,00 |
| 15.07.2026 | 204,70 | 204,70 | 198,35 | 198,35 | -2,15% | 1.458,00 |
| 14.07.2026 | 204,30 | 205,70 | 202,70 | 202,70 | -1,89% | 36,00 |
| 13.07.2026 | 204,00 | 206,60 | 202,00 | 206,60 | 0,88% | 95,00 |
| 10.07.2026 | 204,70 | 204,80 | 204,70 | 204,80 | 2,02% | 3,00 |
| 09.07.2026 | 202,15 | 203,65 | 199,45 | 200,75 | -0,72% | - |
| 08.07.2026 | 203,70 | 204,20 | 201,50 | 202,20 | -2,98% | 150,00 |
| 07.07.2026 | 206,90 | 209,00 | 202,90 | 208,40 | 0,72% | 702,00 |
| 06.07.2026 | 206,60 | 207,60 | 205,40 | 206,90 | -0,10% | 625,00 |
| 03.07.2026 | 206,90 | 207,10 | 206,90 | 207,10 | 0,88% | 86,00 |
| 02.07.2026 | 205,00 | 205,30 | 205,00 | 205,30 | 2,70% | 21,00 |
| 01.07.2026 | 195,40 | 199,90 | 195,40 | 199,90 | 2,78% | 51,00 |
| 30.06.2026 | 192,20 | 194,50 | 192,20 | 194,50 | 1,70% | 4,00 |
| 29.06.2026 | 191,25 | 191,25 | 191,25 | 191,25 | 1,84% | - |
| 26.06.2026 | 187,10 | 187,80 | 187,10 | 187,80 | 0,45% | 3,00 |
| 25.06.2026 | 186,05 | 186,95 | 186,05 | 186,95 | -0,53% | 1,00 |
| 24.06.2026 | 186,80 | 187,95 | 186,55 | 187,95 | 0,86% | 88,00 |
| 23.06.2026 | 186,35 | 186,35 | 186,35 | 186,35 | 2,50% | - |
| 18.06.2026 | 181,80 | 181,80 | 181,80 | 181,80 | -0,33% | - |
| 17.06.2026 | 180,75 | 182,40 | 180,75 | 182,40 | 2,01% | 1,00 |
| 16.06.2026 | 179,50 | 179,50 | 178,80 | 178,80 | -1,08% | 34,00 |
| 15.06.2026 | 180,75 | 180,75 | 180,75 | 180,75 | -0,36% | - |
| 12.06.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 3,21% | - |
| 11.06.2026 | 175,75 | 175,75 | 175,75 | 175,75 | 2,69% | - |
| 10.06.2026 | 172,05 | 172,05 | 171,15 | 171,15 | 1,18% | 46,00 |
| 09.06.2026 | 166,30 | 169,40 | 166,30 | 169,15 | 1,23% | 372,00 |