Börse:
72,662$
-0,79%
Echtzeit-Aktienkurs DaVita
Bid:
72,604$
Ask:
72,720$
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 73,58 | 73,91 | 72,51 | 72,71 | -0,72% | 1.214.909,00 |
| 12.12.2019 | 72,63 | 73,65 | 72,40 | 73,24 | 0,84% | 1.020.356,00 |
| 11.12.2019 | 72,22 | 72,94 | 72,13 | 72,63 | 0,44% | 733.609,00 |
| 10.12.2019 | 71,88 | 72,67 | 71,69 | 72,31 | 0,28% | 1.089.041,00 |
| 09.12.2019 | 72,56 | 72,82 | 71,89 | 72,11 | -0,81% | 1.251.641,00 |
| 06.12.2019 | 72,76 | 73,44 | 72,48 | 72,70 | 0,26% | 1.819.882,00 |
| 05.12.2019 | 72,65 | 72,98 | 71,97 | 72,51 | -0,07% | 1.314.279,00 |
| 04.12.2019 | 72,37 | 73,28 | 72,17 | 72,56 | 0,37% | 1.349.892,00 |
| 03.12.2019 | 71,21 | 72,54 | 70,66 | 72,29 | 0,50% | 1.597.400,00 |
| 02.12.2019 | 71,78 | 72,19 | 71,43 | 71,93 | 0,22% | 1.274.936,00 |
| 29.11.2019 | 72,56 | 72,60 | 71,62 | 71,77 | -1,27% | 605.554,00 |
| 27.11.2019 | 72,59 | 73,43 | 72,42 | 72,69 | 0,15% | 745.001,00 |
| 26.11.2019 | 73,48 | 73,50 | 72,47 | 72,58 | -1,10% | 1.579.127,00 |
| 25.11.2019 | 72,40 | 73,41 | 72,20 | 73,39 | 1,26% | 1.671.523,00 |
| 22.11.2019 | 71,67 | 72,73 | 71,67 | 72,48 | 0,54% | 1.050.156,00 |
| 21.11.2019 | 72,40 | 72,80 | 71,70 | 72,09 | -0,57% | 1.799.104,00 |
| 20.11.2019 | 72,41 | 72,83 | 72,09 | 72,50 | 0,12% | 1.485.696,00 |
| 19.11.2019 | 71,63 | 72,83 | 71,33 | 72,41 | 1,93% | 2.241.592,00 |
| 18.11.2019 | 70,85 | 71,61 | 70,83 | 71,04 | 0,30% | 1.564.182,00 |
| 15.11.2019 | 69,13 | 70,96 | 69,04 | 70,83 | 2,76% | 2.774.315,00 |
| 14.11.2019 | 69,28 | 70,00 | 68,86 | 68,93 | -0,53% | 1.530.500,00 |
| 13.11.2019 | 69,68 | 70,10 | 69,14 | 69,30 | -0,90% | 1.424.562,00 |
| 12.11.2019 | 69,16 | 70,03 | 68,43 | 69,93 | 0,72% | 1.272.009,00 |
| 11.11.2019 | 69,27 | 70,02 | 69,20 | 69,43 | -0,60% | 1.348.696,00 |
| 08.11.2019 | 69,15 | 70,09 | 68,95 | 69,85 | 0,95% | 2.488.480,00 |
| 07.11.2019 | 70,00 | 70,00 | 68,72 | 69,19 | -1,87% | 2.699.399,00 |
| 06.11.2019 | 67,62 | 70,51 | 66,56 | 70,51 | 12,92% | 6.002.894,00 |
| 05.11.2019 | 61,98 | 62,99 | 61,59 | 62,44 | 1,56% | 1.708.962,00 |
| 04.11.2019 | 60,17 | 61,53 | 60,03 | 61,48 | 3,26% | 1.534.621,00 |
| 01.11.2019 | 58,89 | 60,27 | 58,78 | 59,54 | 1,60% | 1.287.165,00 |
| 31.10.2019 | 58,94 | 59,03 | 58,15 | 58,60 | -0,63% | 814.660,00 |
| 30.10.2019 | 58,94 | 59,30 | 58,56 | 58,97 | 0,03% | 979.994,00 |
| 29.10.2019 | 58,12 | 59,24 | 57,93 | 58,95 | 1,92% | 1.358.386,00 |
| 28.10.2019 | 57,94 | 58,74 | 57,75 | 57,84 | 0,02% | 1.295.873,00 |
| 25.10.2019 | 57,66 | 58,53 | 56,99 | 57,83 | -0,38% | 1.454.357,00 |
| 24.10.2019 | 59,05 | 59,40 | 57,74 | 58,05 | -1,81% | 875.726,00 |
| 23.10.2019 | 59,40 | 59,71 | 58,96 | 59,12 | -0,15% | 857.595,00 |
| 22.10.2019 | 58,42 | 59,71 | 58,40 | 59,21 | 0,94% | 1.172.926,00 |
| 21.10.2019 | 58,72 | 59,51 | 58,42 | 58,66 | -0,05% | 1.371.576,00 |
| 18.10.2019 | 57,73 | 58,78 | 57,73 | 58,69 | 1,45% | 1.486.875,00 |
| 17.10.2019 | 56,99 | 58,25 | 56,98 | 57,85 | 1,47% | 862.767,00 |
| 16.10.2019 | 56,71 | 57,61 | 56,39 | 57,01 | 0,51% | 855.028,00 |
| 15.10.2019 | 56,00 | 56,80 | 55,94 | 56,72 | 1,89% | 1.291.032,00 |
| 14.10.2019 | 56,24 | 56,40 | 55,60 | 55,67 | -1,36% | 1.040.736,00 |
| 11.10.2019 | 56,75 | 57,45 | 56,38 | 56,44 | 1,11% | 1.450.272,00 |
| 10.10.2019 | 55,28 | 56,24 | 54,98 | 55,82 | 1,10% | 1.497.995,00 |
| 09.10.2019 | 54,69 | 55,44 | 54,46 | 55,21 | 1,86% | 1.557.014,00 |
| 08.10.2019 | 55,49 | 55,51 | 54,09 | 54,20 | -2,64% | 1.862.013,00 |
| 07.10.2019 | 55,90 | 56,59 | 55,62 | 55,67 | -0,59% | 1.498.266,00 |
| 04.10.2019 | 55,93 | 56,28 | 55,54 | 56,00 | 0,23% | 962.647,00 |
| 03.10.2019 | 55,41 | 56,04 | 55,02 | 55,87 | 0,49% | 923.658,00 |
| 02.10.2019 | 56,18 | 56,58 | 55,46 | 55,60 | -1,87% | 1.573.493,00 |
| 01.10.2019 | 57,07 | 58,76 | 56,59 | 56,66 | -0,72% | 1.527.128,00 |
| 30.09.2019 | 56,47 | 57,47 | 56,32 | 57,07 | 1,33% | 1.549.187,00 |
| 27.09.2019 | 56,35 | 57,08 | 55,97 | 56,32 | 0,57% | 1.502.582,00 |
| 26.09.2019 | 57,78 | 57,78 | 55,40 | 56,00 | -3,08% | 2.013.584,00 |
| 25.09.2019 | 57,27 | 58,21 | 57,27 | 57,78 | 0,71% | 1.672.258,00 |
| 24.09.2019 | 59,30 | 59,41 | 57,20 | 57,37 | -3,34% | 2.331.146,00 |
| 23.09.2019 | 59,97 | 60,26 | 59,33 | 59,35 | -1,15% | 1.650.324,00 |
| 20.09.2019 | 59,91 | 60,89 | 59,75 | 60,04 | 0,49% | 3.931.414,00 |
| 19.09.2019 | 61,40 | 61,92 | 58,97 | 59,75 | -2,53% | 5.046.797,00 |
| 18.09.2019 | 61,44 | 61,97 | 60,97 | 61,30 | -0,57% | 1.453.788,00 |
| 17.09.2019 | 63,20 | 63,26 | 61,39 | 61,65 | -2,58% | 1.777.662,00 |
| 16.09.2019 | 61,65 | 63,50 | 61,45 | 63,28 | 2,30% | 2.770.902,00 |
| 13.09.2019 | 60,83 | 62,33 | 60,72 | 61,86 | 2,59% | 3.595.624,00 |
| 12.09.2019 | 60,00 | 60,92 | 58,72 | 60,30 | 0,82% | 2.871.284,00 |
| 11.09.2019 | 60,48 | 60,77 | 59,17 | 59,81 | -3,00% | 1.983.922,00 |
| 10.09.2019 | 60,78 | 61,67 | 60,33 | 61,66 | 0,80% | 2.598.368,00 |
| 09.09.2019 | 59,52 | 61,36 | 59,03 | 61,17 | 3,03% | 3.152.001,00 |
| 06.09.2019 | 57,94 | 59,59 | 57,59 | 59,37 | 2,40% | 2.161.449,00 |
| 05.09.2019 | 59,66 | 59,72 | 57,89 | 57,98 | -1,98% | 2.040.856,00 |
| 04.09.2019 | 59,50 | 60,38 | 59,02 | 59,15 | 1,04% | 2.906.934,00 |
| 03.09.2019 | 56,37 | 58,61 | 56,04 | 58,54 | 3,81% | 4.177.865,00 |
| 02.09.2019 | 56,38 | 56,44 | 56,38 | 56,39 | 0,04% | - |
| 30.08.2019 | 55,75 | 56,55 | 55,58 | 56,37 | 1,55% | 4.940.013,00 |
| 29.08.2019 | 54,87 | 55,77 | 54,87 | 55,51 | 1,91% | 2.022.399,00 |
| 28.08.2019 | 53,67 | 54,61 | 53,51 | 54,47 | 1,28% | 2.331.052,00 |
| 27.08.2019 | 55,30 | 55,60 | 53,76 | 53,78 | -2,31% | 2.975.598,00 |
| 26.08.2019 | 55,02 | 55,25 | 54,21 | 55,05 | 0,64% | 2.799.208,00 |
| 23.08.2019 | 55,52 | 56,12 | 54,45 | 54,70 | -2,25% | 3.624.039,00 |
| 22.08.2019 | 56,76 | 56,99 | 55,76 | 55,96 | -1,10% | 4.242.169,00 |
| 21.08.2019 | 56,46 | 57,01 | 56,02 | 56,58 | 1,20% | 3.030.276,00 |
| 20.08.2019 | 57,16 | 57,16 | 55,77 | 55,91 | -1,86% | 3.868.569,00 |
| 19.08.2019 | 57,10 | 57,64 | 56,51 | 56,97 | -1,47% | 8.202.265,00 |
| 16.08.2019 | 58,00 | 58,36 | 57,51 | 57,82 | -0,93% | 8.189.134,00 |
| 15.08.2019 | 58,28 | 58,83 | 57,85 | 58,36 | 0,33% | 6.249.194,00 |
| 14.08.2019 | 58,80 | 59,26 | 58,00 | 58,17 | -2,05% | 6.782.521,00 |
| 13.08.2019 | 58,80 | 60,00 | 58,70 | 59,39 | 0,63% | 5.004.204,00 |
| 12.08.2019 | 59,47 | 59,93 | 58,77 | 59,02 | -1,12% | 4.891.599,00 |
| 09.08.2019 | 59,80 | 60,14 | 59,41 | 59,69 | -0,17% | 2.292.403,00 |
| 08.08.2019 | 60,00 | 60,30 | 59,49 | 59,79 | 0,07% | 2.923.996,00 |
| 07.08.2019 | 58,15 | 59,79 | 58,03 | 59,75 | 1,34% | 4.517.235,00 |
| 06.08.2019 | 59,10 | 59,50 | 57,84 | 58,96 | 0,56% | 2.979.869,00 |
| 05.08.2019 | 59,10 | 59,90 | 57,90 | 58,63 | -2,45% | 3.716.957,00 |
| 02.08.2019 | 60,43 | 61,20 | 59,86 | 60,10 | 1,28% | 5.380.045,00 |
| 01.08.2019 | 59,85 | 60,60 | 59,07 | 59,34 | -0,85% | 4.593.369,00 |
| 31.07.2019 | 60,26 | 60,44 | 59,52 | 59,85 | -0,42% | 2.693.493,00 |
| 30.07.2019 | 59,24 | 60,51 | 58,85 | 60,10 | 0,74% | 2.820.315,00 |
| 29.07.2019 | 59,40 | 60,00 | 59,26 | 59,66 | 0,44% | 3.020.269,00 |
| 26.07.2019 | 58,59 | 59,72 | 58,47 | 59,40 | 0,80% | 2.097.007,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen