452,900€
-0,15%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 456,90 | 462,15 | 454,10 | 454,65 | 0,23% | - |
| 11.11.2026 | 451,80 | 455,20 | 444,65 | 453,60 | 0,42% | - |
| 10.11.2026 | 450,80 | 454,80 | 447,80 | 451,70 | 0,28% | - |
| 09.11.2026 | 444,20 | 452,90 | 444,20 | 450,45 | 1,58% | - |
| 06.11.2026 | 449,25 | 451,25 | 441,45 | 443,45 | -3,40% | 1,00 |
| 05.11.2026 | 457,15 | 464,90 | 455,70 | 459,05 | 1,39% | 50,00 |
| 04.11.2026 | 420,15 | 458,55 | 412,05 | 452,75 | 9,55% | 26,00 |
| 03.11.2026 | 418,05 | 420,85 | 413,20 | 413,30 | -1,01% | 1,00 |
| 02.11.2026 | 424,05 | 425,80 | 411,65 | 417,50 | -1,58% | - |
| 30.10.2026 | 430,85 | 435,65 | 424,20 | 424,20 | -1,50% | - |
| 29.10.2026 | 418,50 | 430,75 | 414,60 | 430,65 | 4,49% | - |
| 28.10.2026 | 404,20 | 418,80 | 397,95 | 412,15 | 2,08% | - |
| 27.10.2026 | 416,30 | 439,90 | 394,85 | 403,75 | -2,44% | - |
| 26.10.2026 | 416,35 | 424,20 | 412,35 | 413,85 | -1,05% | - |
| 23.10.2026 | 416,60 | 422,95 | 411,65 | 418,25 | 0,76% | - |
| 22.10.2026 | 409,30 | 416,65 | 405,90 | 415,10 | 1,48% | - |
| 21.10.2026 | 414,50 | 417,05 | 408,60 | 409,05 | -1,12% | 1,00 |
| 20.10.2026 | 405,75 | 414,20 | 403,80 | 413,70 | 1,73% | - |
| 19.10.2026 | 407,70 | 410,75 | 403,70 | 406,65 | 0,12% | - |
| 16.10.2026 | 417,55 | 421,20 | 403,95 | 406,15 | -2,85% | 12,00 |
| 15.10.2026 | 421,05 | 427,45 | 417,25 | 418,05 | -0,92% | 5,00 |
| 14.10.2026 | 409,10 | 423,60 | 409,10 | 421,95 | 2,44% | - |
| 13.10.2026 | 411,25 | 413,90 | 407,25 | 411,90 | 0,01% | 1,00 |
| 12.10.2026 | 402,60 | 412,50 | 400,60 | 411,85 | 2,11% | - |
| 09.10.2026 | 396,85 | 403,90 | 389,30 | 403,35 | 1,43% | 3,00 |
| 08.10.2026 | 392,25 | 398,30 | 389,60 | 397,65 | 1,49% | - |
| 07.10.2026 | 384,35 | 395,65 | 383,05 | 391,80 | 2,63% | - |
| 06.10.2026 | 387,50 | 389,60 | 381,60 | 381,75 | -1,43% | - |
| 05.10.2026 | 379,15 | 390,10 | 379,15 | 387,30 | 2,15% | 1,00 |
| 02.10.2026 | 378,25 | 381,80 | 375,30 | 379,15 | 0,32% | - |
| 01.10.2026 | 376,85 | 384,85 | 374,95 | 377,95 | 0,32% | 1,00 |
| 30.09.2026 | 380,60 | 382,25 | 376,05 | 376,75 | -0,87% | 1,00 |
| 29.09.2026 | 380,40 | 382,45 | 376,20 | 380,05 | -0,33% | - |
| 28.09.2026 | 380,25 | 389,60 | 380,00 | 381,30 | 0,14% | - |
| 25.09.2026 | 371,45 | 381,10 | 369,10 | 380,75 | 1,56% | - |
| 24.09.2026 | 383,45 | 388,50 | 373,85 | 374,90 | -2,33% | - |
| 23.09.2026 | 385,85 | 391,70 | 381,05 | 383,85 | -0,57% | 1,00 |
| 22.09.2026 | 371,10 | 386,45 | 370,85 | 386,05 | 3,83% | 9,00 |
| 21.09.2026 | 372,40 | 377,95 | 369,10 | 371,80 | -0,32% | 1,00 |
| 18.09.2026 | 375,15 | 380,20 | 371,60 | 373,00 | -0,28% | - |
| 17.09.2026 | 375,45 | 378,15 | 371,30 | 374,05 | -0,70% | - |
| 16.09.2026 | 367,05 | 377,20 | 364,60 | 376,70 | 2,88% | - |
| 15.09.2026 | 368,80 | 369,25 | 354,95 | 366,15 | 0,10% | - |
| 14.09.2026 | 368,05 | 375,50 | 363,25 | 365,80 | -1,08% | 1,00 |
| 11.09.2026 | 362,75 | 369,90 | 362,75 | 369,80 | 2,00% | - |
| 10.09.2026 | 362,45 | 367,15 | 357,25 | 362,55 | -0,78% | - |
| 09.09.2026 | 345,60 | 367,05 | 341,05 | 365,40 | 5,38% | - |
| 08.09.2026 | 346,45 | 354,35 | 342,20 | 346,75 | 0,07% | - |
| 07.09.2026 | 348,70 | 349,30 | 346,05 | 346,50 | -0,87% | - |
| 04.09.2026 | 351,95 | 352,20 | 345,40 | 349,55 | -1,23% | - |
| 03.09.2026 | 350,55 | 355,00 | 345,45 | 353,90 | 1,92% | - |
| 02.09.2026 | 355,45 | 359,45 | 346,65 | 347,25 | -2,88% | 1,00 |
| 01.09.2026 | 356,75 | 365,20 | 353,85 | 357,55 | 0,15% | - |
| 31.08.2026 | 359,75 | 362,60 | 357,00 | 357,00 | -0,86% | 1,00 |
| 28.08.2026 | 359,90 | 365,70 | 359,50 | 360,10 | -0,07% | - |
| 27.08.2026 | 366,60 | 367,35 | 358,80 | 360,35 | -1,85% | - |
| 26.08.2026 | 367,65 | 371,80 | 364,75 | 367,15 | 0,25% | - |
| 25.08.2026 | 368,00 | 370,25 | 365,05 | 366,25 | -0,30% | 1,00 |
| 24.08.2026 | 367,50 | 374,05 | 366,55 | 367,35 | 0,04% | 1,00 |
| 21.08.2026 | 347,85 | 369,35 | 346,55 | 367,20 | 5,82% | - |
| 20.08.2026 | 348,55 | 352,15 | 345,30 | 347,00 | -0,66% | - |
| 19.08.2026 | 355,75 | 361,70 | 349,10 | 349,30 | -2,12% | 12,00 |
| 18.08.2026 | 349,75 | 360,75 | 348,80 | 356,85 | 1,75% | - |
| 17.08.2026 | 349,45 | 351,90 | 345,65 | 350,70 | 0,14% | 1,00 |
| 14.08.2026 | 355,70 | 357,10 | 349,75 | 350,20 | -1,92% | - |
| 13.08.2026 | 358,75 | 361,45 | 351,60 | 357,05 | -0,85% | - |
| 12.08.2026 | 356,45 | 361,90 | 352,15 | 360,10 | 1,01% | - |
| 11.08.2026 | 358,45 | 363,30 | 355,15 | 356,50 | -0,38% | - |
| 10.08.2026 | 357,65 | 360,15 | 354,05 | 357,85 | -0,03% | - |
| 07.08.2026 | 354,85 | 358,05 | 349,75 | 357,95 | 1,10% | - |
| 06.08.2026 | 355,25 | 360,30 | 351,90 | 354,05 | -0,25% | - |
| 05.08.2026 | 348,70 | 356,45 | 346,80 | 354,95 | 2,35% | - |
| 04.08.2026 | 353,35 | 356,05 | 343,55 | 346,80 | -1,69% | - |
| 03.08.2026 | 351,00 | 360,45 | 347,10 | 352,75 | 0,83% | - |
| 31.07.2026 | 345,65 | 350,05 | 342,05 | 349,85 | 1,82% | 1,00 |
| 30.07.2026 | 355,95 | 358,90 | 342,55 | 343,60 | -3,17% | - |
| 29.07.2026 | 367,45 | 368,80 | 354,40 | 354,85 | -3,34% | 1,00 |
| 28.07.2026 | 342,75 | 367,95 | 342,55 | 367,10 | 6,45% | - |
| 27.07.2026 | 336,15 | 345,20 | 333,50 | 344,85 | 2,51% | - |
| 24.07.2026 | 335,75 | 350,30 | 324,75 | 336,40 | 1,48% | 10,00 |
| 23.07.2026 | 327,10 | 332,45 | 323,70 | 331,50 | 1,69% | - |
| 22.07.2026 | 328,15 | 330,05 | 325,50 | 326,00 | -0,21% | - |
| 21.07.2026 | 325,40 | 327,75 | 321,85 | 326,70 | 0,54% | - |
| 20.07.2026 | 324,50 | 329,60 | 322,60 | 324,95 | -0,26% | - |
| 17.07.2026 | 330,30 | 338,05 | 325,05 | 325,80 | -3,37% | - |
| 16.07.2026 | 328,85 | 342,00 | 323,45 | 337,15 | 1,93% | - |
| 15.07.2026 | 317,80 | 332,05 | 317,80 | 330,75 | 3,72% | - |
| 14.07.2026 | 341,80 | 344,25 | 307,75 | 318,90 | -7,15% | 4,00 |
| 13.07.2026 | 356,15 | 359,55 | 342,75 | 343,45 | -3,74% | - |
| 10.07.2026 | 357,85 | 362,65 | 349,80 | 356,80 | -0,34% | - |
| 09.07.2026 | 359,60 | 362,15 | 351,45 | 358,00 | -0,40% | - |
| 08.07.2026 | 369,30 | 371,70 | 356,80 | 359,45 | -2,54% | - |
| 07.07.2026 | 364,15 | 375,40 | 364,15 | 368,80 | 1,28% | - |
| 06.07.2026 | 362,40 | 368,75 | 358,80 | 364,15 | -0,45% | 14,00 |
| 03.07.2026 | 352,15 | 370,95 | 352,15 | 365,80 | 2,08% | - |
| 02.07.2026 | 345,65 | 363,70 | 343,20 | 358,35 | 3,75% | - |
| 01.07.2026 | 343,40 | 345,80 | 340,45 | 345,40 | 1,13% | - |
| 30.06.2026 | 343,35 | 347,65 | 336,50 | 341,55 | -0,73% | 5,00 |
| 29.06.2026 | 345,35 | 347,25 | 341,20 | 344,05 | 0,58% | 9,00 |
| 26.06.2026 | 344,45 | 344,65 | 338,40 | 342,05 | 0,50% | - |