207,300€
-0,67%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 208,10 | 208,80 | 205,75 | 206,80 | -0,91% | - |
| 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 |