288,550€
-3,69%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 300,10 | 308,70 | 282,65 | 288,70 | -3,64% | - |
| 24.04.2025 | 296,95 | 301,80 | 292,70 | 299,60 | 0,93% | - |
| 23.04.2025 | 284,25 | 297,75 | 284,25 | 296,85 | 4,41% | - |
| 22.04.2025 | 294,80 | 294,80 | 273,55 | 284,30 | -3,30% | 8,00 |
| 17.04.2025 | 291,30 | 299,25 | 289,00 | 294,00 | 1,05% | - |
| 16.04.2025 | 294,35 | 297,45 | 289,80 | 290,95 | -2,15% | - |
| 15.04.2025 | 299,45 | 302,55 | 296,40 | 297,35 | -0,98% | 39,00 |
| 14.04.2025 | 295,15 | 300,30 | 293,10 | 300,30 | 2,25% | - |
| 11.04.2025 | 299,10 | 300,85 | 286,55 | 293,70 | -1,79% | 11,00 |
| 10.04.2025 | 307,70 | 309,85 | 289,50 | 299,05 | -3,36% | - |
| 09.04.2025 | 303,15 | 314,65 | 291,70 | 309,45 | 2,15% | - |
| 08.04.2025 | 300,40 | 316,90 | 299,70 | 302,95 | 0,25% | - |
| 07.04.2025 | 302,60 | 305,95 | 285,60 | 302,20 | -0,49% | 3,00 |
| 04.04.2025 | 314,00 | 319,05 | 301,45 | 303,70 | -4,07% | - |
| 03.04.2025 | 319,65 | 319,80 | 304,05 | 316,60 | -1,14% | 3,00 |
| 02.04.2025 | 319,95 | 320,95 | 316,70 | 320,25 | -0,11% | - |
| 01.04.2025 | 319,50 | 322,15 | 317,35 | 320,60 | 0,19% | - |
| 31.03.2025 | 315,80 | 322,75 | 313,60 | 320,00 | 1,22% | 3,00 |
| 28.03.2025 | 317,65 | 318,55 | 314,85 | 316,15 | -0,30% | 3,00 |
| 27.03.2025 | 313,05 | 318,15 | 309,85 | 317,10 | 1,12% | - |
| 26.03.2025 | 312,00 | 315,60 | 309,35 | 313,60 | 0,67% | - |
| 25.03.2025 | 309,10 | 317,15 | 307,95 | 311,50 | 0,79% | 26,00 |
| 24.03.2025 | 304,10 | 311,85 | 300,45 | 309,05 | 1,29% | - |
| 21.03.2025 | 307,55 | 308,10 | 300,85 | 305,10 | -0,75% | - |
| 20.03.2025 | 307,75 | 311,55 | 306,25 | 307,40 | 0,23% | - |
| 19.03.2025 | 302,45 | 309,20 | 302,45 | 306,70 | 1,66% | - |
| 18.03.2025 | 300,65 | 304,40 | 299,20 | 301,70 | 0,22% | 10,00 |
| 17.03.2025 | 291,95 | 302,00 | 291,25 | 301,05 | 2,55% | - |
| 14.03.2025 | 290,20 | 295,50 | 288,00 | 293,55 | 1,21% | - |
| 13.03.2025 | 287,35 | 292,15 | 286,50 | 290,05 | 0,96% | - |
| 12.03.2025 | 296,50 | 299,80 | 284,30 | 287,30 | -2,94% | 41,00 |
| 11.03.2025 | 310,25 | 310,40 | 291,50 | 296,00 | -4,72% | 23,00 |
| 10.03.2025 | 304,70 | 319,75 | 300,70 | 310,65 | 2,10% | 6,00 |
| 07.03.2025 | 298,30 | 306,75 | 293,70 | 304,25 | 1,98% | - |
| 06.03.2025 | 296,25 | 298,75 | 290,70 | 298,35 | 0,61% | - |
| 05.03.2025 | 293,70 | 298,00 | 289,35 | 296,55 | 0,75% | - |
| 04.03.2025 | 296,80 | 299,00 | 293,50 | 294,35 | -0,78% | 4,00 |
| 03.03.2025 | 294,25 | 297,55 | 292,30 | 296,65 | 0,66% | - |
| 28.02.2025 | 308,65 | 308,95 | 284,65 | 294,70 | -4,32% | - |
| 27.02.2025 | 305,10 | 315,75 | 305,10 | 308,00 | 1,03% | 30,00 |
| 26.02.2025 | 316,75 | 319,75 | 301,75 | 304,85 | -3,82% | - |
| 25.02.2025 | 305,30 | 316,95 | 304,30 | 316,95 | 3,87% | 50,00 |
| 24.02.2025 | 302,50 | 306,70 | 301,00 | 305,15 | 0,99% | - |
| 21.02.2025 | 306,15 | 312,80 | 301,70 | 302,15 | -1,27% | 13,00 |
| 20.02.2025 | 307,60 | 311,30 | 305,45 | 306,05 | -0,55% | - |
| 19.02.2025 | 302,90 | 310,40 | 300,95 | 307,75 | 1,43% | 3,00 |
| 18.02.2025 | 305,00 | 308,55 | 301,00 | 303,40 | -0,52% | - |
| 17.02.2025 | 304,60 | 309,70 | 304,60 | 305,00 | 1,21% | 20,00 |
| 14.02.2025 | 308,05 | 309,30 | 301,25 | 301,35 | -2,02% | - |
| 13.02.2025 | 300,85 | 309,90 | 298,75 | 307,55 | 2,13% | - |
| 12.02.2025 | 312,45 | 312,70 | 298,85 | 301,15 | -3,60% | - |
| 11.02.2025 | 308,80 | 312,55 | 306,40 | 312,40 | 1,17% | - |
| 10.02.2025 | 312,05 | 314,40 | 301,05 | 308,80 | -0,90% | 12,00 |
| 07.02.2025 | 312,60 | 315,80 | 311,20 | 311,60 | -0,16% | - |
| 06.02.2025 | 323,85 | 327,20 | 308,40 | 312,10 | -3,58% | 17,00 |
| 05.02.2025 | 322,60 | 325,35 | 320,45 | 323,70 | 0,33% | - |
| 04.02.2025 | 324,80 | 327,55 | 319,75 | 322,65 | -0,75% | - |
| 03.02.2025 | 318,30 | 329,50 | 316,10 | 325,10 | 2,12% | 2,00 |
| 31.01.2025 | 322,10 | 324,90 | 318,30 | 318,35 | -1,03% | - |
| 30.01.2025 | 314,40 | 324,10 | 311,35 | 321,65 | 2,18% | - |
| 29.01.2025 | 315,10 | 317,70 | 312,50 | 314,80 | 0,02% | - |
| 28.01.2025 | 316,45 | 321,40 | 310,15 | 314,75 | -0,58% | - |
| 27.01.2025 | 299,50 | 316,60 | 294,40 | 316,60 | 6,33% | - |
| 24.01.2025 | 312,40 | 318,10 | 294,85 | 297,75 | -4,55% | - |
| 23.01.2025 | 306,95 | 313,85 | 305,30 | 311,95 | 1,73% | - |
| 22.01.2025 | 305,35 | 308,45 | 299,50 | 306,65 | 0,20% | - |
| 21.01.2025 | 298,85 | 306,90 | 298,85 | 306,05 | 2,39% | 25,00 |
| 20.01.2025 | 302,25 | 302,25 | 298,55 | 298,90 | -1,14% | - |
| 17.01.2025 | 300,35 | 303,95 | 299,00 | 302,35 | 0,68% | 4,00 |
| 16.01.2025 | 297,65 | 301,65 | 295,00 | 300,30 | 0,91% | - |
| 15.01.2025 | 293,85 | 301,20 | 293,85 | 297,60 | 0,25% | - |
| 14.01.2025 | 300,80 | 300,80 | 291,85 | 296,85 | -1,61% | - |
| 13.01.2025 | 295,60 | 301,70 | 295,05 | 301,70 | 1,91% | - |
| 10.01.2025 | 301,80 | 306,20 | 293,80 | 296,05 | -1,91% | 3,00 |
| 09.01.2025 | 301,60 | 302,25 | 301,25 | 301,80 | 0,13% | - |
| 08.01.2025 | 298,05 | 305,00 | 295,35 | 301,40 | 1,06% | - |
| 07.01.2025 | 287,10 | 298,35 | 284,60 | 298,25 | 4,52% | - |
| 06.01.2025 | 287,80 | 290,65 | 284,80 | 285,35 | -0,80% | - |
| 03.01.2025 | 290,00 | 292,90 | 281,55 | 287,65 | -0,83% | 50,00 |
| 02.01.2025 | 290,10 | 294,75 | 288,80 | 290,05 | 0,69% | 10,00 |
| 30.12.2024 | 290,20 | 290,20 | 287,80 | 288,05 | -0,55% | - |
| 27.12.2024 | 290,80 | 291,75 | 286,75 | 289,65 | 0,07% | - |
| 23.12.2024 | 291,25 | 293,25 | 288,15 | 289,45 | -0,46% | - |
| 20.12.2024 | 287,15 | 292,25 | 283,50 | 290,80 | 1,13% | - |
| 19.12.2024 | 289,05 | 292,20 | 286,10 | 287,55 | -0,38% | - |
| 18.12.2024 | 293,60 | 294,60 | 288,30 | 288,65 | -1,67% | - |
| 17.12.2024 | 294,60 | 295,15 | 289,75 | 293,55 | -0,19% | - |
| 16.12.2024 | 296,90 | 302,20 | 293,70 | 294,10 | -1,66% | - |
| 13.12.2024 | 297,50 | 300,05 | 296,25 | 299,05 | 0,47% | - |
| 12.12.2024 | 302,15 | 302,90 | 296,35 | 297,65 | -1,47% | - |
| 11.12.2024 | 300,95 | 303,40 | 299,45 | 302,10 | 0,42% | - |
| 10.12.2024 | 301,45 | 304,15 | 296,10 | 300,85 | -0,30% | - |
| 09.12.2024 | 303,10 | 305,65 | 300,70 | 301,75 | -0,30% | - |
| 06.12.2024 | 302,35 | 306,55 | 299,60 | 302,65 | 0,10% | 4,00 |
| 05.12.2024 | 307,35 | 309,10 | 300,20 | 302,35 | -1,63% | - |
| 04.12.2024 | 311,20 | 313,70 | 307,15 | 307,35 | -1,27% | - |
| 03.12.2024 | 315,10 | 315,80 | 309,85 | 311,30 | -1,21% | 16,00 |
| 02.12.2024 | 309,30 | 315,30 | 309,05 | 315,10 | 1,88% | 40,00 |
| 29.11.2024 | 308,75 | 310,90 | 306,80 | 309,30 | 0,18% | - |
| 28.11.2024 | 307,60 | 309,30 | 307,60 | 308,75 | 0,36% | 3,00 |