119,600€
-1,93%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 122,90 | 122,90 | 119,55 | 119,55 | -1,97% | 148,00 |
| 16.04.2024 | 121,85 | 121,95 | 121,70 | 121,95 | -1,22% | 365,00 |
| 15.04.2024 | 122,30 | 123,45 | 122,30 | 123,45 | 1,48% | 21,00 |
| 12.04.2024 | 122,80 | 122,80 | 121,65 | 121,65 | -0,63% | 90,00 |
| 11.04.2024 | 122,98 | 123,83 | 121,93 | 122,43 | -1,39% | - |
| 10.04.2024 | 124,20 | 124,20 | 124,15 | 124,15 | 1,02% | 36,00 |
| 09.04.2024 | 123,45 | 123,45 | 122,90 | 122,90 | -0,41% | 32,00 |
| 08.04.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -0,08% | 240,00 |
| 05.04.2024 | 122,98 | 124,25 | 122,18 | 123,50 | -0,72% | - |
| 04.04.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -0,68% | 1,00 |
| 03.04.2024 | 125,25 | 125,25 | 125,25 | 125,25 | 0,76% | 25,00 |
| 02.04.2024 | 128,00 | 128,20 | 124,30 | 124,30 | -2,74% | 563,00 |
| 28.03.2024 | 127,40 | 127,80 | 127,25 | 127,80 | 2,49% | 497,00 |
| 27.03.2024 | 124,65 | 125,85 | 124,65 | 124,70 | -0,52% | 64,00 |
| 26.03.2024 | 123,70 | 125,80 | 123,70 | 125,35 | 1,01% | 152,00 |
| 25.03.2024 | 123,40 | 125,00 | 123,30 | 124,10 | 0,28% | 32,00 |
| 22.03.2024 | 125,15 | 126,05 | 122,00 | 123,75 | -1,51% | 2.281,00 |
| 21.03.2024 | 127,95 | 127,95 | 125,10 | 125,65 | -1,64% | 452,00 |
| 20.03.2024 | 127,25 | 127,75 | 127,25 | 127,75 | 0,71% | 417,00 |
| 19.03.2024 | 126,80 | 126,85 | 126,80 | 126,85 | -0,16% | 24,00 |
| 18.03.2024 | 124,75 | 127,05 | 124,75 | 127,05 | 2,01% | 28,00 |
| 15.03.2024 | 125,55 | 125,55 | 122,60 | 124,55 | -0,20% | 69,00 |
| 14.03.2024 | 126,10 | 126,70 | 124,80 | 124,80 | -1,27% | 211,00 |
| 13.03.2024 | 128,10 | 128,10 | 125,05 | 126,40 | -0,90% | 114,00 |
| 12.03.2024 | 125,45 | 127,55 | 125,45 | 127,55 | 2,16% | 138,00 |
| 11.03.2024 | 124,80 | 124,85 | 124,80 | 124,85 | 2,42% | 450,00 |
| 08.03.2024 | 121,90 | 121,90 | 121,90 | 121,90 | -1,30% | 52,00 |
| 07.03.2024 | 121,40 | 123,85 | 120,00 | 123,50 | 2,92% | 294,00 |
| 06.03.2024 | 124,60 | 124,60 | 120,00 | 120,00 | -3,07% | 213,00 |
| 05.03.2024 | 116,10 | 124,30 | 115,10 | 123,80 | 7,33% | 74,00 |
| 04.03.2024 | 116,30 | 116,30 | 115,35 | 115,35 | -0,39% | 10,00 |
| 01.03.2024 | 116,65 | 116,65 | 115,80 | 115,80 | -0,98% | 15,00 |
| 29.02.2024 | 116,20 | 116,95 | 115,90 | 116,95 | 0,39% | 166,00 |
| 28.02.2024 | 117,70 | 118,40 | 116,50 | 116,50 | -0,60% | 314,00 |
| 27.02.2024 | 115,65 | 117,20 | 115,65 | 117,20 | 1,03% | 16,00 |
| 26.02.2024 | 115,05 | 116,00 | 115,05 | 116,00 | 1,35% | 195,00 |
| 23.02.2024 | 113,45 | 114,45 | 113,10 | 114,45 | 2,14% | 203,00 |
| 22.02.2024 | 110,50 | 112,05 | 110,50 | 112,05 | 1,08% | 83,00 |
| 21.02.2024 | 111,10 | 111,10 | 110,85 | 110,85 | -2,29% | 34,00 |
| 20.02.2024 | 114,35 | 115,05 | 108,00 | 113,45 | -0,53% | 2.749,00 |
| 19.02.2024 | 114,00 | 114,05 | 112,45 | 114,05 | -1,00% | 98,00 |
| 16.02.2024 | 111,95 | 115,20 | 111,95 | 115,20 | 3,50% | 35,00 |
| 15.02.2024 | 115,75 | 116,05 | 110,20 | 111,30 | -2,20% | 215,00 |
| 14.02.2024 | 112,75 | 117,00 | 110,65 | 113,80 | 6,55% | 306,00 |
| 13.02.2024 | 105,60 | 107,00 | 105,60 | 106,80 | 1,04% | 79,00 |
| 12.02.2024 | 102,65 | 105,70 | 102,65 | 105,70 | 2,32% | 192,00 |
| 09.02.2024 | 103,30 | 103,30 | 103,30 | 103,30 | 0,83% | 10,00 |
| 08.02.2024 | 104,00 | 104,05 | 102,35 | 102,45 | -2,06% | 91,00 |
| 07.02.2024 | 104,60 | 104,60 | 104,60 | 104,60 | 0,19% | 1,00 |
| 06.02.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 0,58% | 330,00 |
| 05.02.2024 | 102,15 | 103,80 | 102,15 | 103,80 | 0,63% | 53,00 |
| 02.02.2024 | 102,70 | 103,15 | 102,70 | 103,15 | 1,33% | 18,00 |
| 01.02.2024 | 101,80 | 101,80 | 101,80 | 101,80 | 1,02% | 16,00 |
| 31.01.2024 | 99,70 | 101,05 | 98,96 | 100,78 | 1,09% | - |
| 30.01.2024 | 99,90 | 100,78 | 99,62 | 99,69 | 0,50% | - |
| 29.01.2024 | 98,83 | 99,45 | 97,69 | 99,19 | -0,57% | - |
| 26.01.2024 | 98,89 | 99,82 | 97,15 | 99,76 | 0,87% | - |
| 25.01.2024 | 97,58 | 98,90 | 97,58 | 98,90 | 3,78% | 32,00 |
| 24.01.2024 | 95,52 | 96,06 | 94,98 | 95,30 | -0,29% | 226,00 |
| 23.01.2024 | 95,88 | 98,37 | 95,58 | 95,58 | -1,24% | - |
| 22.01.2024 | 96,16 | 97,96 | 96,16 | 96,78 | 0,27% | - |
| 19.01.2024 | 96,52 | 96,52 | 96,52 | 96,52 | 0,92% | 1,00 |
| 18.01.2024 | 95,60 | 95,64 | 95,60 | 95,64 | -0,89% | 35,00 |
| 17.01.2024 | 96,50 | 96,50 | 96,50 | 96,50 | -3,48% | 11,00 |
| 16.01.2024 | 99,98 | 99,98 | 99,98 | 99,98 | 0,44% | 101,00 |
| 15.01.2024 | 100,45 | 100,45 | 99,54 | 99,54 | -0,76% | 5,00 |
| 12.01.2024 | 100,30 | 100,30 | 100,30 | 100,30 | 0,66% | 40,00 |
| 11.01.2024 | 99,64 | 99,64 | 99,64 | 99,64 | -0,13% | 1,00 |
| 10.01.2024 | 99,12 | 100,11 | 98,65 | 99,77 | 0,21% | - |
| 09.01.2024 | 99,64 | 99,64 | 99,56 | 99,56 | 1,45% | 40,00 |
| 08.01.2024 | 98,06 | 98,26 | 98,06 | 98,14 | 0,70% | 262,00 |
| 05.01.2024 | 96,66 | 97,46 | 96,66 | 97,46 | -0,68% | 51,00 |
| 04.01.2024 | 96,35 | 98,47 | 96,02 | 98,13 | 0,23% | - |
| 03.01.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -0,16% | 5,00 |
| 02.01.2024 | 94,54 | 98,06 | 94,54 | 98,06 | 3,44% | 57,00 |
| 29.12.2023 | 94,80 | 94,80 | 94,80 | 94,80 | 1,83% | 15,00 |
| 28.12.2023 | 93,10 | 93,10 | 93,10 | 93,10 | -0,34% | 1,00 |
| 27.12.2023 | 95,10 | 95,10 | 93,40 | 93,42 | -1,12% | 123,00 |
| 22.12.2023 | 94,48 | 94,48 | 94,48 | 94,48 | -0,40% | 80,00 |
| 21.12.2023 | 94,74 | 95,40 | 94,74 | 94,86 | -0,48% | 23,00 |
| 20.12.2023 | 95,32 | 95,32 | 95,32 | 95,32 | -2,69% | 4,00 |
| 19.12.2023 | 97,30 | 97,96 | 97,30 | 97,96 | 0,21% | 265,00 |
| 18.12.2023 | 96,91 | 98,84 | 96,64 | 97,75 | -0,05% | - |
| 15.12.2023 | 97,18 | 98,08 | 97,18 | 97,80 | -1,55% | 762,00 |
| 14.12.2023 | 99,74 | 100,35 | 99,34 | 99,34 | -0,74% | 93,00 |
| 13.12.2023 | 100,65 | 100,80 | 99,19 | 100,09 | 0,27% | - |
| 12.12.2023 | 99,82 | 99,82 | 99,82 | 99,82 | -0,33% | 19,00 |
| 11.12.2023 | 100,40 | 100,40 | 99,06 | 100,15 | -0,20% | 42,00 |
| 08.12.2023 | 99,00 | 100,35 | 99,00 | 100,35 | 4,08% | 58,00 |
| 07.12.2023 | 96,42 | 96,42 | 96,42 | 96,42 | -0,41% | 17,00 |
| 06.12.2023 | 97,22 | 97,22 | 96,82 | 96,82 | -0,62% | 88,00 |
| 05.12.2023 | 97,08 | 97,42 | 97,08 | 97,42 | -0,67% | 93,00 |
| 04.12.2023 | 96,26 | 98,30 | 96,26 | 98,08 | 2,25% | 118,00 |
| 01.12.2023 | 93,50 | 96,24 | 93,50 | 95,92 | 2,85% | 255,00 |
| 30.11.2023 | 91,24 | 93,26 | 91,24 | 93,26 | 2,10% | 40,00 |
| 29.11.2023 | 92,00 | 92,00 | 91,34 | 91,34 | 0,79% | 103,00 |
| 28.11.2023 | 90,62 | 90,62 | 90,62 | 90,62 | -0,74% | 27,00 |
| 27.11.2023 | 90,90 | 91,30 | 90,90 | 91,30 | 0,75% | 43,00 |
| 24.11.2023 | 91,66 | 92,06 | 90,62 | 90,62 | -0,42% | 101,00 |
| 23.11.2023 | 91,54 | 91,54 | 91,00 | 91,00 | -0,26% | 26,00 |