285,900€
-1,48%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 290,70 | 302,00 | 280,90 | 284,65 | -1,91% | 30,00 |
| 24.07.2025 | 299,25 | 301,35 | 289,35 | 290,20 | -3,20% | - |
| 23.07.2025 | 300,40 | 304,10 | 298,60 | 299,80 | 0,44% | - |
| 22.07.2025 | 309,55 | 319,60 | 294,25 | 298,50 | -4,05% | - |
| 21.07.2025 | 310,55 | 313,00 | 309,55 | 311,10 | 0,24% | - |
| 18.07.2025 | 312,65 | 313,05 | 308,15 | 310,35 | -0,83% | - |
| 17.07.2025 | 308,15 | 315,25 | 308,15 | 312,95 | 0,38% | - |
| 16.07.2025 | 320,40 | 320,40 | 307,15 | 311,75 | -2,73% | 1,00 |
| 15.07.2025 | 326,10 | 328,85 | 318,10 | 320,50 | -1,70% | - |
| 14.07.2025 | 318,40 | 326,95 | 318,40 | 326,05 | 1,43% | - |
| 11.07.2025 | 324,00 | 324,00 | 320,30 | 321,45 | -0,60% | - |
| 10.07.2025 | 322,90 | 326,10 | 315,40 | 323,40 | 0,20% | - |
| 09.07.2025 | 322,10 | 323,35 | 320,00 | 322,75 | 0,17% | - |
| 08.07.2025 | 323,75 | 326,75 | 320,85 | 322,20 | -0,19% | - |
| 07.07.2025 | 317,55 | 322,85 | 315,05 | 322,80 | 1,65% | - |
| 04.07.2025 | 318,40 | 319,20 | 317,10 | 317,55 | -0,86% | - |
| 03.07.2025 | 320,70 | 323,25 | 315,65 | 320,30 | -0,05% | 5,00 |
| 02.07.2025 | 329,95 | 331,80 | 320,00 | 320,45 | -3,07% | - |
| 01.07.2025 | 325,10 | 332,00 | 323,65 | 330,60 | 1,66% | - |
| 30.06.2025 | 319,65 | 325,90 | 319,65 | 325,20 | 0,45% | - |
| 27.06.2025 | 322,80 | 327,50 | 319,95 | 323,75 | 0,22% | - |
| 26.06.2025 | 321,00 | 330,65 | 316,15 | 323,05 | 0,70% | - |
| 25.06.2025 | 326,50 | 329,10 | 318,35 | 320,80 | -1,73% | - |
| 24.06.2025 | 327,65 | 329,30 | 322,05 | 326,45 | -0,21% | - |
| 23.06.2025 | 331,15 | 331,75 | 323,15 | 327,15 | -0,14% | - |
| 20.06.2025 | 323,85 | 330,65 | 323,50 | 327,60 | 1,38% | - |
| 19.06.2025 | 328,20 | 328,80 | 323,15 | 323,15 | -1,55% | 7,00 |
| 18.06.2025 | 324,50 | 330,95 | 322,20 | 328,25 | 1,31% | 5,00 |
| 17.06.2025 | 317,55 | 324,20 | 312,75 | 324,00 | 1,62% | - |
| 16.06.2025 | 320,85 | 322,30 | 303,15 | 318,85 | -0,45% | - |
| 13.06.2025 | 320,90 | 324,25 | 317,35 | 320,30 | -0,16% | 5,00 |
| 12.06.2025 | 320,00 | 320,95 | 314,55 | 320,80 | 0,28% | - |
| 11.06.2025 | 319,65 | 322,90 | 317,35 | 319,90 | 0,19% | - |
| 10.06.2025 | 326,60 | 332,90 | 313,50 | 319,30 | -2,29% | - |
| 09.06.2025 | 336,25 | 338,25 | 312,45 | 326,80 | -3,13% | - |
| 06.06.2025 | 333,40 | 339,10 | 333,40 | 337,35 | 1,25% | - |
| 05.06.2025 | 334,40 | 335,65 | 331,25 | 333,20 | -0,55% | - |
| 04.06.2025 | 336,70 | 338,30 | 335,05 | 335,05 | -0,62% | - |
| 03.06.2025 | 333,95 | 338,30 | 332,45 | 337,15 | 1,00% | - |
| 02.06.2025 | 336,70 | 336,70 | 330,10 | 333,80 | -0,64% | - |
| 30.05.2025 | 333,05 | 338,65 | 331,60 | 335,95 | 0,83% | - |
| 29.05.2025 | 336,55 | 341,40 | 332,75 | 333,20 | -0,58% | - |
| 28.05.2025 | 334,65 | 338,45 | 332,75 | 335,15 | 0,28% | - |
| 27.05.2025 | 333,90 | 336,90 | 331,95 | 334,20 | -0,10% | 10,00 |
| 26.05.2025 | 331,40 | 335,55 | 330,05 | 334,55 | 0,87% | - |
| 23.05.2025 | 333,85 | 333,85 | 327,60 | 331,65 | -0,66% | - |
| 22.05.2025 | 336,85 | 339,05 | 332,20 | 333,85 | -1,18% | - |
| 21.05.2025 | 340,60 | 341,15 | 335,10 | 337,85 | -1,24% | 10,00 |
| 20.05.2025 | 343,75 | 346,25 | 341,30 | 342,10 | -0,58% | - |
| 19.05.2025 | 347,30 | 347,35 | 340,55 | 344,10 | -0,99% | - |
| 16.05.2025 | 344,30 | 348,15 | 340,25 | 347,55 | 0,94% | - |
| 15.05.2025 | 329,00 | 344,60 | 325,45 | 344,30 | 4,65% | - |
| 14.05.2025 | 329,40 | 331,85 | 326,50 | 329,00 | -0,14% | - |
| 13.05.2025 | 327,70 | 334,90 | 324,50 | 329,45 | 0,69% | - |
| 12.05.2025 | 315,95 | 335,20 | 309,80 | 327,20 | 4,19% | - |
| 09.05.2025 | 315,30 | 316,60 | 312,95 | 314,05 | -0,46% | - |
| 08.05.2025 | 321,15 | 323,35 | 315,50 | 315,50 | -1,34% | - |
| 07.05.2025 | 316,00 | 320,90 | 308,55 | 319,80 | 1,85% | - |
| 06.05.2025 | 308,10 | 317,05 | 304,80 | 314,00 | 1,68% | - |
| 05.05.2025 | 305,00 | 310,65 | 303,15 | 308,80 | 0,32% | - |
| 02.05.2025 | 303,10 | 308,70 | 301,05 | 307,80 | 0,95% | - |
| 30.04.2025 | 302,00 | 305,30 | 294,60 | 304,90 | 1,68% | - |
| 29.04.2025 | 290,65 | 301,75 | 288,90 | 299,85 | 2,94% | - |
| 28.04.2025 | 286,80 | 292,60 | 286,80 | 291,30 | 0,90% | - |
| 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% | - |