454,600€
0,62%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 450,40 | 459,95 | 448,05 | 454,20 | 0,53% | - |
| 12.02.2026 | 448,85 | 464,95 | 446,50 | 451,80 | 1,35% | 90,00 |
| 11.02.2026 | 422,15 | 449,15 | 419,65 | 445,80 | 5,92% | 4,00 |
| 10.02.2026 | 416,95 | 423,30 | 416,50 | 420,90 | 0,97% | - |
| 09.02.2026 | 424,60 | 428,45 | 416,55 | 416,85 | -1,87% | - |
| 06.02.2026 | 436,20 | 438,65 | 423,15 | 424,80 | -2,65% | - |
| 05.02.2026 | 417,95 | 439,05 | 415,30 | 436,35 | 4,08% | - |
| 04.02.2026 | 420,00 | 427,15 | 416,15 | 419,25 | -0,60% | - |
| 03.02.2026 | 421,30 | 427,90 | 420,55 | 421,80 | 0,62% | - |
| 02.02.2026 | 412,15 | 422,75 | 406,95 | 419,20 | 2,31% | 1,00 |
| 30.01.2026 | 402,90 | 410,30 | 400,20 | 409,75 | 1,95% | - |
| 29.01.2026 | 409,95 | 412,90 | 401,85 | 401,90 | -2,51% | - |
| 28.01.2026 | 418,95 | 426,00 | 402,65 | 412,25 | -3,34% | - |
| 27.01.2026 | 394,80 | 440,65 | 387,55 | 426,50 | 6,21% | 51,00 |
| 26.01.2026 | 398,20 | 402,85 | 392,10 | 401,55 | 1,12% | 5,00 |
| 23.01.2026 | 396,75 | 400,65 | 393,35 | 397,10 | -0,16% | - |
| 22.01.2026 | 398,20 | 402,40 | 395,45 | 397,75 | -0,34% | - |
| 21.01.2026 | 396,95 | 400,70 | 394,30 | 399,10 | 0,77% | - |
| 20.01.2026 | 399,90 | 401,65 | 393,45 | 396,05 | -1,11% | 13,00 |
| 19.01.2026 | 401,65 | 401,65 | 399,65 | 400,50 | -1,15% | - |
| 16.01.2026 | 420,30 | 420,30 | 404,50 | 405,15 | -2,83% | 2,00 |
| 15.01.2026 | 410,55 | 419,20 | 410,10 | 416,95 | 1,65% | 1,00 |
| 14.01.2026 | 411,75 | 413,20 | 406,15 | 410,20 | 0,58% | 2,00 |
| 13.01.2026 | 403,30 | 410,20 | 401,75 | 407,85 | 0,97% | 4,00 |
| 12.01.2026 | 405,80 | 405,90 | 393,75 | 403,95 | -0,60% | 7,00 |
| 09.01.2026 | 410,85 | 415,20 | 402,15 | 406,40 | -1,28% | - |
| 08.01.2026 | 402,90 | 412,50 | 401,95 | 411,65 | 2,15% | 7,00 |
| 07.01.2026 | 413,65 | 415,65 | 402,45 | 403,00 | -2,49% | - |
| 06.01.2026 | 402,90 | 417,70 | 402,90 | 413,30 | 1,55% | - |
| 05.01.2026 | 398,30 | 407,35 | 397,95 | 407,00 | 2,08% | 437,00 |
| 02.01.2026 | 397,25 | 400,35 | 395,20 | 398,70 | -0,98% | - |
| 30.12.2025 | 402,70 | 403,75 | 402,25 | 402,65 | 0,10% | - |
| 29.12.2025 | 405,85 | 405,85 | 398,05 | 402,25 | 0,36% | - |
| 23.12.2025 | 401,50 | 403,70 | 399,05 | 400,80 | -0,07% | - |
| 22.12.2025 | 403,90 | 404,05 | 393,20 | 401,10 | -0,37% | 38,00 |
| 19.12.2025 | 398,00 | 403,10 | 396,25 | 402,60 | 1,21% | 438,00 |
| 18.12.2025 | 399,10 | 406,90 | 397,50 | 397,80 | -0,81% | 2,00 |
| 17.12.2025 | 399,90 | 403,45 | 392,90 | 401,05 | 0,67% | - |
| 16.12.2025 | 405,90 | 408,75 | 395,00 | 398,40 | -1,64% | - |
| 15.12.2025 | 413,70 | 413,70 | 400,40 | 405,05 | -1,53% | 12,00 |
| 12.12.2025 | 408,60 | 413,20 | 407,80 | 411,35 | 0,45% | - |
| 11.12.2025 | 401,60 | 410,30 | 398,35 | 409,50 | 1,32% | - |
| 10.12.2025 | 416,15 | 419,90 | 401,05 | 404,15 | -4,08% | 1,00 |
| 09.12.2025 | 416,85 | 421,80 | 416,10 | 421,35 | 0,83% | - |
| 08.12.2025 | 418,00 | 421,65 | 415,40 | 417,90 | 0,20% | - |
| 05.12.2025 | 417,25 | 421,45 | 416,00 | 417,05 | -0,04% | 442,00 |
| 04.12.2025 | 417,30 | 421,60 | 411,15 | 417,20 | 0,14% | - |
| 03.12.2025 | 428,60 | 431,65 | 416,10 | 416,60 | -3,44% | 39,00 |
| 02.12.2025 | 433,35 | 437,55 | 428,30 | 431,45 | -0,63% | - |
| 01.12.2025 | 438,70 | 440,35 | 433,80 | 434,20 | -1,03% | 445,00 |
| 28.11.2025 | 444,90 | 445,55 | 437,85 | 438,70 | -1,17% | - |
| 27.11.2025 | 443,95 | 444,75 | 443,65 | 443,90 | -0,36% | - |
| 26.11.2025 | 445,90 | 449,40 | 443,70 | 445,50 | -0,30% | - |
| 25.11.2025 | 435,05 | 447,30 | 432,10 | 446,85 | 2,36% | 443,00 |
| 24.11.2025 | 426,25 | 445,10 | 423,00 | 436,55 | 2,22% | 96,00 |
| 21.11.2025 | 413,15 | 429,00 | 412,95 | 427,05 | 2,46% | - |
| 20.11.2025 | 417,60 | 421,40 | 413,55 | 416,80 | -0,38% | - |
| 19.11.2025 | 412,30 | 420,00 | 404,70 | 418,40 | 1,70% | - |
| 18.11.2025 | 411,55 | 412,50 | 406,00 | 411,40 | 0,24% | - |
| 17.11.2025 | 406,65 | 411,90 | 405,55 | 410,40 | 0,17% | 2,00 |
| 14.11.2025 | 407,15 | 412,45 | 402,45 | 409,70 | 0,63% | - |
| 13.11.2025 | 408,55 | 410,90 | 403,00 | 407,15 | -1,17% | 2,00 |
| 12.11.2025 | 399,20 | 413,40 | 398,65 | 411,95 | 3,14% | - |
| 11.11.2025 | 397,50 | 405,05 | 391,10 | 399,40 | 0,83% | - |
| 10.11.2025 | 412,15 | 414,90 | 380,25 | 396,10 | -3,78% | 152,00 |
| 07.11.2025 | 408,85 | 413,85 | 405,20 | 411,65 | 0,68% | - |
| 06.11.2025 | 411,75 | 412,10 | 406,00 | 408,85 | -0,69% | 512,00 |
| 05.11.2025 | 410,35 | 415,75 | 405,90 | 411,70 | 0,16% | 1,00 |
| 04.11.2025 | 400,90 | 413,00 | 396,50 | 411,05 | 2,85% | - |
| 03.11.2025 | 398,05 | 401,75 | 391,10 | 399,65 | 0,19% | - |
| 31.10.2025 | 403,50 | 404,80 | 395,20 | 398,90 | -1,13% | - |
| 30.10.2025 | 403,80 | 412,85 | 401,95 | 403,45 | -0,30% | 5,00 |
| 29.10.2025 | 400,35 | 407,75 | 397,20 | 404,65 | 1,02% | - |
| 28.10.2025 | 400,40 | 403,60 | 389,95 | 400,55 | -0,34% | - |
| 27.10.2025 | 384,65 | 402,55 | 383,75 | 401,90 | 4,74% | - |
| 24.10.2025 | 378,85 | 398,10 | 365,05 | 383,70 | 0,88% | 20,00 |
| 23.10.2025 | 380,05 | 385,20 | 378,80 | 380,35 | 0,17% | - |
| 22.10.2025 | 372,50 | 381,75 | 371,15 | 379,70 | 2,23% | 1,00 |
| 21.10.2025 | 372,20 | 374,55 | 370,35 | 371,40 | -0,23% | - |
| 20.10.2025 | 365,55 | 374,75 | 365,10 | 372,25 | 1,96% | - |
| 17.10.2025 | 359,20 | 365,65 | 353,30 | 365,10 | 1,30% | - |
| 16.10.2025 | 361,75 | 363,45 | 358,00 | 360,40 | -0,58% | - |
| 15.10.2025 | 361,35 | 364,45 | 359,25 | 362,50 | -0,28% | - |
| 14.10.2025 | 355,85 | 363,50 | 352,60 | 363,50 | 1,98% | - |
| 13.10.2025 | 358,15 | 363,00 | 355,70 | 356,45 | -0,35% | - |
| 10.10.2025 | 362,25 | 364,20 | 354,60 | 357,70 | -1,31% | - |
| 09.10.2025 | 366,60 | 371,40 | 361,90 | 362,45 | -1,63% | - |
| 08.10.2025 | 376,70 | 378,40 | 367,30 | 368,45 | -1,48% | - |
| 07.10.2025 | 370,20 | 376,00 | 370,05 | 374,00 | 1,00% | - |
| 06.10.2025 | 365,85 | 371,55 | 364,50 | 370,30 | 0,72% | - |
| 03.10.2025 | 364,25 | 368,15 | 361,90 | 367,65 | 1,04% | - |
| 02.10.2025 | 363,25 | 364,65 | 359,45 | 363,85 | 0,26% | 1,00 |
| 01.10.2025 | 366,45 | 366,45 | 358,85 | 362,90 | -0,38% | 1,00 |
| 30.09.2025 | 358,95 | 365,05 | 356,20 | 364,30 | 1,53% | - |
| 29.09.2025 | 358,25 | 360,50 | 353,95 | 358,80 | -0,57% | - |
| 26.09.2025 | 355,65 | 361,30 | 354,70 | 360,85 | 1,66% | - |
| 25.09.2025 | 354,95 | 357,55 | 350,45 | 354,95 | 0,44% | 2,00 |
| 24.09.2025 | 346,60 | 354,35 | 339,45 | 353,40 | 2,35% | 1,00 |
| 23.09.2025 | 340,90 | 350,65 | 340,90 | 345,30 | -0,16% | - |
| 22.09.2025 | 342,50 | 347,10 | 339,85 | 345,85 | 0,93% | 1,00 |