379,550€
-0,30%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 381,20 | 381,60 | 380,40 | 381,40 | 0,18% | 12,00 |
| 29.09.2026 | 380,45 | 382,10 | 376,20 | 380,70 | -0,04% | 79,00 |
| 28.09.2026 | 382,80 | 389,70 | 379,95 | 380,85 | -0,34% | 115,00 |
| 25.09.2026 | 372,55 | 382,40 | 369,70 | 382,15 | 2,62% | 99,00 |
| 24.09.2026 | 383,55 | 388,80 | 371,95 | 372,40 | -2,89% | 124,00 |
| 23.09.2026 | 384,30 | 391,65 | 381,05 | 383,50 | 0,04% | 143,00 |
| 22.09.2026 | 371,95 | 386,45 | 371,55 | 383,35 | 3,19% | 124,00 |
| 21.09.2026 | 372,75 | 378,15 | 369,05 | 371,50 | -0,21% | 91,00 |
| 18.09.2026 | 374,85 | 380,30 | 371,55 | 372,30 | -0,39% | 94,00 |
| 17.09.2026 | 377,00 | 379,00 | 371,30 | 373,75 | -0,39% | 100,00 |
| 16.09.2026 | 367,00 | 377,65 | 365,45 | 375,20 | 2,12% | 101,00 |
| 15.09.2026 | 368,15 | 369,30 | 355,00 | 367,40 | -0,33% | 81,00 |
| 14.09.2026 | 367,45 | 375,95 | 363,30 | 368,60 | 0,05% | 123,00 |
| 11.09.2026 | 364,00 | 370,25 | 363,15 | 368,40 | 1,52% | 78,00 |
| 10.09.2026 | 363,05 | 367,15 | 357,25 | 362,90 | 0,03% | 170,00 |
| 09.09.2026 | 345,70 | 367,05 | 341,05 | 362,80 | 4,90% | 478,00 |
| 08.09.2026 | 347,50 | 354,40 | 342,20 | 345,85 | -0,57% | 84,00 |
| 07.09.2026 | 348,55 | 348,90 | 347,35 | 347,85 | -0,26% | 82,00 |
| 04.09.2026 | 352,25 | 352,65 | 345,40 | 348,75 | -0,94% | 65,00 |
| 03.09.2026 | 346,55 | 355,25 | 345,45 | 352,05 | 1,43% | 90,00 |
| 02.09.2026 | 356,70 | 357,85 | 346,75 | 347,10 | -2,72% | 266,00 |
| 01.09.2026 | 357,20 | 365,20 | 355,20 | 356,80 | 0,01% | 250,00 |
| 31.08.2026 | 360,00 | 361,60 | 356,45 | 356,75 | -1,03% | 46,00 |
| 28.08.2026 | 360,70 | 366,15 | 359,50 | 360,45 | 0,19% | 17,00 |
| 27.08.2026 | 367,50 | 368,70 | 358,80 | 359,75 | -1,81% | 673,00 |
| 26.08.2026 | 367,80 | 371,70 | 364,70 | 366,40 | -0,22% | 75,00 |
| 25.08.2026 | 368,70 | 369,70 | 365,00 | 367,20 | -0,24% | 80,00 |
| 24.08.2026 | 368,20 | 374,25 | 366,60 | 368,10 | 0,12% | 46,00 |
| 21.08.2026 | 347,80 | 369,35 | 347,60 | 367,65 | 5,66% | 101,00 |
| 20.08.2026 | 349,80 | 349,85 | 346,40 | 347,95 | -0,13% | - |
| 19.08.2026 | 354,90 | 361,70 | 347,90 | 348,40 | -5,09% | 130,00 |
| 05.05.2026 | 365,58 | 369,83 | 365,25 | 367,08 | 0,48% | 81,00 |
| 04.05.2026 | 369,70 | 370,25 | 364,00 | 365,33 | -1,46% | 60,00 |
| 30.04.2026 | 371,65 | 373,92 | 363,90 | 370,75 | -0,32% | 25,00 |
| 29.04.2026 | 369,73 | 374,15 | 368,35 | 371,92 | 0,92% | 156,00 |
| 28.04.2026 | 381,35 | 386,05 | 366,10 | 368,52 | -3,10% | 48,00 |
| 27.04.2026 | 369,98 | 381,40 | 367,65 | 380,30 | 3,13% | 68,00 |
| 24.04.2026 | 409,13 | 409,77 | 361,05 | 368,77 | -9,05% | 278,00 |
| 23.04.2026 | 401,50 | 409,70 | 400,80 | 405,45 | 0,65% | 174,00 |
| 22.04.2026 | 402,95 | 407,10 | 399,60 | 402,83 | 0,12% | 86,00 |
| 21.04.2026 | 406,73 | 408,10 | 396,20 | 402,33 | -0,84% | 92,00 |
| 20.04.2026 | 412,88 | 416,10 | 405,02 | 405,73 | -2,27% | 63,00 |
| 17.04.2026 | 410,40 | 418,15 | 406,70 | 415,15 | 1,29% | 74,00 |
| 16.04.2026 | 413,45 | 420,35 | 407,40 | 409,88 | -1,04% | 931,00 |
| 15.04.2026 | 422,90 | 424,08 | 411,48 | 414,20 | -2,04% | 74,00 |
| 14.04.2026 | 422,92 | 428,25 | 419,25 | 422,83 | -0,04% | 151,00 |
| 13.04.2026 | 421,13 | 423,10 | 416,13 | 422,98 | 0,14% | 186,00 |
| 10.04.2026 | 433,70 | 434,23 | 420,63 | 422,40 | -2,54% | 44,00 |
| 09.04.2026 | 432,55 | 437,52 | 429,95 | 433,42 | 0,12% | 144,00 |
| 08.04.2026 | 431,33 | 433,98 | 423,33 | 432,90 | 2,41% | 108,00 |
| 07.04.2026 | 418,60 | 426,77 | 415,52 | 422,70 | 3,32% | 59,00 |
| 02.04.2026 | 407,75 | 412,13 | 398,10 | 409,13 | -0,12% | 108,00 |
| 01.04.2026 | 410,00 | 411,67 | 405,58 | 409,60 | 0,09% | - |
| 31.03.2026 | 411,05 | 412,50 | 401,08 | 409,25 | 0,37% | 725,00 |
| 30.03.2026 | 411,25 | 415,45 | 407,70 | 407,75 | -0,38% | 21,00 |
| 27.03.2026 | 418,10 | 418,35 | 407,35 | 409,33 | -1,81% | 51,00 |
| 26.03.2026 | 417,45 | 423,05 | 415,38 | 416,85 | -0,45% | 62,00 |
| 25.03.2026 | 421,50 | 424,05 | 413,35 | 418,73 | -0,16% | - |
| 24.03.2026 | 426,20 | 427,30 | 409,75 | 419,40 | -1,61% | 173,00 |
| 23.03.2026 | 425,15 | 437,65 | 423,63 | 426,25 | -0,55% | 39,00 |
| 20.03.2026 | 431,90 | 433,70 | 424,83 | 428,63 | -0,86% | 133,00 |
| 19.03.2026 | 437,95 | 438,70 | 428,42 | 432,33 | -1,24% | 92,00 |
| 18.03.2026 | 444,02 | 445,88 | 433,63 | 437,77 | -0,97% | 83,00 |
| 17.03.2026 | 454,80 | 458,80 | 433,85 | 442,08 | -3,22% | 252,00 |
| 16.03.2026 | 469,05 | 469,45 | 456,23 | 456,80 | -2,00% | 80,00 |
| 13.03.2026 | 465,80 | 471,77 | 465,08 | 466,10 | -0,09% | 426,00 |
| 12.03.2026 | 461,77 | 482,58 | 461,48 | 466,52 | 0,68% | 175,00 |
| 11.03.2026 | 463,40 | 465,90 | 460,33 | 463,38 | -0,07% | 42,00 |
| 10.03.2026 | 468,08 | 470,52 | 455,27 | 463,70 | -1,00% | 22,00 |
| 09.03.2026 | 454,20 | 470,23 | 453,85 | 468,38 | 2,19% | 56,00 |
| 06.03.2026 | 461,00 | 461,20 | 452,25 | 458,33 | -0,34% | 149,00 |
| 05.03.2026 | 468,10 | 469,35 | 454,83 | 459,90 | -1,79% | 337,00 |
| 04.03.2026 | 465,20 | 470,45 | 462,10 | 468,30 | 0,52% | 89,00 |
| 03.03.2026 | 453,20 | 466,70 | 447,98 | 465,90 | 2,24% | 854,00 |
| 02.03.2026 | 445,38 | 457,65 | 445,00 | 455,67 | 1,80% | 134,00 |
| 27.02.2026 | 444,40 | 450,73 | 441,42 | 447,63 | 0,44% | 16,00 |
| 26.02.2026 | 456,90 | 459,15 | 445,05 | 445,65 | -2,83% | 169,00 |
| 25.02.2026 | 446,25 | 458,63 | 446,02 | 458,63 | 2,59% | 28,00 |
| 24.02.2026 | 455,70 | 456,20 | 444,02 | 447,05 | -1,75% | 125,00 |
| 23.02.2026 | 447,75 | 463,27 | 447,75 | 455,02 | 0,67% | 120,00 |
| 20.02.2026 | 450,75 | 453,17 | 446,58 | 452,00 | 0,75% | 75,00 |
| 19.02.2026 | 454,45 | 454,80 | 444,63 | 448,65 | -1,19% | 78,00 |
| 18.02.2026 | 451,88 | 454,60 | 449,45 | 454,05 | 0,70% | 28,00 |
| 17.02.2026 | 454,35 | 462,95 | 450,35 | 450,90 | -0,80% | 458,00 |
| 16.02.2026 | 456,30 | 456,80 | 454,00 | 454,55 | -0,09% | 121,00 |
| 13.02.2026 | 450,75 | 460,10 | 447,85 | 454,95 | 0,75% | 30,00 |
| 12.02.2026 | 449,00 | 465,00 | 447,95 | 451,55 | 0,80% | 638,00 |
| 11.02.2026 | 422,15 | 449,15 | 419,65 | 447,95 | 6,35% | 746,00 |
| 10.02.2026 | 417,60 | 423,30 | 417,15 | 421,20 | 0,86% | 171,00 |
| 09.02.2026 | 423,95 | 424,80 | 416,20 | 417,60 | -1,57% | 20,00 |
| 06.02.2026 | 437,20 | 439,30 | 422,85 | 424,25 | -2,58% | 106,00 |
| 05.02.2026 | 418,65 | 439,10 | 414,30 | 435,50 | 3,93% | 81,00 |
| 04.02.2026 | 422,55 | 427,15 | 417,35 | 419,05 | -0,70% | 326,00 |
| 03.02.2026 | 421,90 | 427,90 | 420,55 | 422,00 | 0,09% | 177,00 |
| 02.02.2026 | 405,45 | 422,50 | 405,45 | 421,60 | 2,47% | 346,00 |
| 30.01.2026 | 401,80 | 412,30 | 399,65 | 411,45 | 2,22% | 27,00 |
| 29.01.2026 | 410,65 | 412,40 | 400,75 | 402,50 | -2,22% | 20,00 |
| 28.01.2026 | 423,05 | 423,70 | 402,65 | 411,65 | -2,02% | 457,00 |
| 27.01.2026 | 398,35 | 440,70 | 395,70 | 420,15 | 5,72% | 244,00 |
| 26.01.2026 | 396,55 | 402,85 | 395,60 | 397,40 | -0,09% | 76,00 |