127,975€
1,23%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 126,33 | 128,02 | 125,25 | 127,90 | 1,17% | 8,00 |
27.03.2024 | 124,50 | 126,65 | 124,50 | 126,43 | 0,98% | - |
26.03.2024 | 124,30 | 126,10 | 123,70 | 125,20 | 0,60% | - |
25.03.2024 | 122,88 | 125,73 | 122,88 | 124,45 | 0,83% | - |
22.03.2024 | 125,00 | 126,38 | 122,05 | 123,43 | -1,67% | - |
21.03.2024 | 127,08 | 127,98 | 124,23 | 125,53 | -1,10% | - |
20.03.2024 | 127,83 | 128,13 | 126,53 | 126,93 | -0,26% | - |
19.03.2024 | 125,18 | 127,73 | 125,18 | 127,25 | 0,99% | - |
18.03.2024 | 125,40 | 127,35 | 123,83 | 126,00 | 0,48% | - |
15.03.2024 | 124,83 | 125,55 | 122,83 | 125,40 | 0,46% | - |
14.03.2024 | 126,33 | 127,15 | 123,93 | 124,83 | -1,23% | - |
13.03.2024 | 127,43 | 129,33 | 124,95 | 126,38 | -0,80% | - |
12.03.2024 | 124,20 | 128,05 | 124,05 | 127,40 | 3,35% | 5,00 |
11.03.2024 | 123,55 | 126,20 | 122,90 | 123,28 | -0,26% | 3,00 |
08.03.2024 | 122,48 | 124,90 | 121,98 | 123,60 | 0,86% | - |
07.03.2024 | 121,03 | 124,30 | 120,30 | 122,55 | 1,09% | - |
06.03.2024 | 124,55 | 124,63 | 120,00 | 121,23 | -2,32% | - |
05.03.2024 | 115,83 | 125,40 | 115,55 | 124,10 | 7,14% | - |
04.03.2024 | 116,40 | 118,13 | 114,95 | 115,83 | -0,96% | - |
01.03.2024 | 117,53 | 117,88 | 115,35 | 116,95 | -0,49% | - |
29.02.2024 | 117,15 | 118,35 | 115,88 | 117,53 | 0,34% | - |
28.02.2024 | 117,65 | 118,78 | 116,30 | 117,13 | -0,49% | 5,00 |
27.02.2024 | 115,15 | 118,08 | 114,85 | 117,70 | 2,21% | 4,00 |
26.02.2024 | 115,98 | 116,90 | 115,13 | 115,15 | -0,48% | - |
23.02.2024 | 113,50 | 115,88 | 113,38 | 115,70 | 1,89% | - |
22.02.2024 | 112,00 | 113,93 | 110,93 | 113,55 | 1,66% | 30,00 |
21.02.2024 | 113,80 | 113,80 | 110,48 | 111,70 | -1,85% | - |
20.02.2024 | 114,15 | 114,40 | 107,98 | 113,80 | -0,31% | 10,00 |
19.02.2024 | 113,45 | 114,35 | 113,18 | 114,15 | 0,79% | - |
16.02.2024 | 111,30 | 115,35 | 110,43 | 113,25 | 2,07% | - |
15.02.2024 | 115,15 | 115,75 | 110,18 | 110,95 | -3,16% | 15,00 |
14.02.2024 | 110,60 | 119,15 | 110,55 | 114,58 | 3,45% | 108,00 |
13.02.2024 | 106,10 | 115,05 | 103,68 | 110,75 | 4,48% | 25,00 |
12.02.2024 | 102,53 | 106,33 | 101,03 | 106,00 | 4,05% | - |
09.02.2024 | 102,13 | 103,55 | 101,63 | 101,88 | -1,02% | - |
08.02.2024 | 103,03 | 104,00 | 101,98 | 102,93 | -0,77% | - |
07.02.2024 | 104,23 | 105,68 | 103,43 | 103,73 | -0,41% | - |
06.02.2024 | 103,03 | 104,98 | 102,80 | 104,15 | 0,85% | 98,00 |
05.02.2024 | 103,10 | 104,00 | 102,15 | 103,28 | 0,24% | - |
02.02.2024 | 103,48 | 103,63 | 102,40 | 103,03 | -0,29% | - |
01.02.2024 | 99,27 | 103,50 | 99,27 | 103,33 | 3,14% | - |
31.01.2024 | 98,91 | 101,20 | 98,91 | 100,18 | 0,92% | - |
30.01.2024 | 100,09 | 100,73 | 99,11 | 99,27 | -0,69% | - |
29.01.2024 | 99,40 | 100,04 | 97,90 | 99,96 | 1,18% | - |
26.01.2024 | 99,05 | 99,98 | 98,39 | 98,79 | -0,32% | - |
25.01.2024 | 96,03 | 99,39 | 95,70 | 99,11 | 3,24% | - |
24.01.2024 | 94,89 | 97,48 | 94,89 | 96,00 | 0,33% | - |
23.01.2024 | 95,92 | 98,27 | 95,43 | 95,68 | -0,47% | - |
22.01.2024 | 96,15 | 97,87 | 96,07 | 96,13 | -0,02% | - |
19.01.2024 | 97,10 | 97,55 | 95,69 | 96,15 | -0,85% | - |
18.01.2024 | 96,19 | 97,01 | 95,48 | 96,97 | 0,81% | - |
17.01.2024 | 96,37 | 98,10 | 95,63 | 96,19 | -0,29% | - |
16.01.2024 | 99,56 | 100,33 | 95,73 | 96,47 | -3,10% | - |
15.01.2024 | 99,65 | 99,82 | 99,36 | 99,56 | -0,06% | - |
12.01.2024 | 100,09 | 100,56 | 99,05 | 99,61 | -0,47% | - |
11.01.2024 | 100,25 | 100,34 | 99,12 | 100,08 | 0,17% | - |
10.01.2024 | 99,56 | 100,23 | 98,84 | 99,91 | 0,73% | - |
09.01.2024 | 99,37 | 99,75 | 98,46 | 99,19 | -0,21% | - |
08.01.2024 | 98,73 | 99,46 | 97,43 | 99,40 | 1,29% | - |
05.01.2024 | 97,02 | 98,57 | 96,78 | 98,13 | 1,20% | - |
04.01.2024 | 96,59 | 98,29 | 95,98 | 96,97 | 0,64% | - |
03.01.2024 | 97,70 | 97,98 | 96,20 | 96,35 | -1,42% | - |
02.01.2024 | 94,59 | 98,05 | 94,59 | 97,74 | 3,33% | 10,00 |
29.12.2023 | 94,07 | 94,66 | 94,03 | 94,59 | 0,16% | - |
28.12.2023 | 93,62 | 95,24 | 93,20 | 94,44 | 0,92% | - |
27.12.2023 | 94,73 | 94,85 | 93,27 | 93,58 | -1,21% | - |
22.12.2023 | 95,14 | 95,77 | 94,21 | 94,73 | -0,41% | - |
21.12.2023 | 94,93 | 95,69 | 94,63 | 95,12 | 0,00% | - |
20.12.2023 | 96,93 | 97,51 | 95,02 | 95,12 | -1,89% | - |
19.12.2023 | 97,46 | 98,21 | 96,44 | 96,95 | -0,91% | 45,00 |
18.12.2023 | 97,18 | 98,62 | 96,62 | 97,84 | 0,88% | - |
15.12.2023 | 97,30 | 98,45 | 96,27 | 96,99 | -0,70% | 50,00 |
14.12.2023 | 100,05 | 101,53 | 97,44 | 97,67 | -2,37% | - |
13.12.2023 | 100,50 | 101,00 | 99,38 | 100,05 | -0,33% | - |
12.12.2023 | 99,39 | 100,75 | 98,91 | 100,38 | 0,89% | - |
11.12.2023 | 99,45 | 100,35 | 99,04 | 99,49 | -0,45% | - |
08.12.2023 | 97,98 | 100,58 | 97,79 | 99,94 | 2,10% | - |
07.12.2023 | 96,85 | 98,04 | 96,38 | 97,88 | 1,19% | - |
06.12.2023 | 96,95 | 98,14 | 96,33 | 96,73 | -0,23% | - |
05.12.2023 | 98,37 | 98,47 | 96,04 | 96,95 | -1,40% | - |
04.12.2023 | 95,98 | 98,75 | 95,49 | 98,33 | 2,49% | - |
01.12.2023 | 93,02 | 96,46 | 92,70 | 95,94 | 2,87% | - |
30.11.2023 | 91,14 | 93,33 | 90,74 | 93,26 | 2,68% | - |
29.11.2023 | 90,65 | 92,76 | 90,19 | 90,83 | 0,04% | - |
28.11.2023 | 90,75 | 91,11 | 89,59 | 90,79 | -0,07% | - |
27.11.2023 | 90,77 | 91,65 | 90,28 | 90,85 | 0,09% | - |
24.11.2023 | 91,28 | 92,07 | 89,58 | 90,77 | -0,56% | - |
23.11.2023 | 91,36 | 91,45 | 91,06 | 91,28 | 0,02% | - |
22.11.2023 | 89,42 | 91,53 | 89,01 | 91,26 | 2,31% | - |
21.11.2023 | 89,42 | 90,28 | 88,76 | 89,20 | -0,02% | - |
20.11.2023 | 88,15 | 89,69 | 87,46 | 89,22 | 1,33% | - |
17.11.2023 | 86,89 | 88,29 | 86,32 | 88,05 | 0,81% | - |
16.11.2023 | 87,10 | 87,66 | 85,10 | 87,34 | 0,25% | 5,00 |
15.11.2023 | 84,83 | 88,24 | 84,70 | 87,12 | 3,26% | - |
14.11.2023 | 82,61 | 85,26 | 82,40 | 84,37 | 2,23% | - |
13.11.2023 | 77,48 | 84,78 | 77,35 | 82,53 | 6,30% | 15,00 |
10.11.2023 | 79,62 | 80,24 | 77,47 | 77,64 | -1,73% | - |
09.11.2023 | 79,30 | 79,78 | 77,55 | 79,01 | -0,33% | - |
08.11.2023 | 78,21 | 82,86 | 76,80 | 79,27 | 1,37% | 30,00 |
07.11.2023 | 74,34 | 78,20 | 73,11 | 78,20 | 6,39% | - |