452,850€
-0,78%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 454,55 | 460,45 | 452,05 | 452,85 | -0,78% | 245,00 |
| 11.11.2026 | 451,75 | 456,40 | 443,80 | 456,40 | 1,02% | 105,00 |
| 10.11.2026 | 450,55 | 454,75 | 447,75 | 451,80 | 0,43% | 73,00 |
| 09.11.2026 | 444,10 | 452,75 | 443,10 | 449,85 | 1,27% | 45,00 |
| 06.11.2026 | 449,35 | 451,15 | 441,25 | 444,20 | -1,79% | 262,00 |
| 05.11.2026 | 454,20 | 464,80 | 446,75 | 452,30 | -0,65% | 36,00 |
| 04.11.2026 | 420,10 | 458,60 | 419,00 | 455,25 | 10,04% | 202,00 |
| 03.11.2026 | 416,95 | 420,75 | 412,35 | 413,70 | -1,03% | 83,00 |
| 02.11.2026 | 424,90 | 425,95 | 411,65 | 418,00 | -1,39% | 14,00 |
| 30.10.2026 | 427,05 | 435,85 | 423,10 | 423,90 | -1,02% | 60,00 |
| 29.10.2026 | 415,70 | 429,05 | 414,30 | 428,25 | 3,17% | 51,00 |
| 28.10.2026 | 404,80 | 418,90 | 399,55 | 415,10 | 2,80% | 110,00 |
| 27.10.2026 | 416,00 | 436,95 | 394,90 | 403,80 | -2,86% | 150,00 |
| 26.10.2026 | 419,85 | 424,20 | 412,35 | 415,70 | -0,81% | 1.508,00 |
| 23.10.2026 | 416,00 | 422,95 | 413,25 | 419,10 | 0,59% | 360,00 |
| 22.10.2026 | 406,70 | 417,00 | 404,55 | 416,65 | 1,93% | 43,00 |
| 21.10.2026 | 415,85 | 416,75 | 408,20 | 408,75 | -1,42% | 177,00 |
| 20.10.2026 | 405,15 | 414,80 | 404,90 | 414,65 | 2,24% | 67,00 |
| 19.10.2026 | 408,85 | 410,85 | 404,30 | 405,55 | -0,59% | 59,00 |
| 16.10.2026 | 417,75 | 420,30 | 404,05 | 407,95 | -2,36% | 107,00 |
| 15.10.2026 | 418,80 | 419,20 | 417,40 | 417,80 | -0,72% | - |
| 14.10.2026 | 411,25 | 423,60 | 411,10 | 420,85 | 2,33% | 34,00 |
| 13.10.2026 | 409,95 | 413,00 | 407,00 | 411,25 | 0,04% | 107,00 |
| 12.10.2026 | 403,70 | 412,50 | 400,75 | 411,10 | 2,06% | 127,00 |
| 09.10.2026 | 397,30 | 403,90 | 394,95 | 402,80 | 1,49% | 396,00 |
| 08.10.2026 | 392,20 | 398,30 | 390,85 | 396,90 | 1,16% | 138,00 |
| 07.10.2026 | 385,00 | 395,75 | 384,40 | 392,35 | 2,21% | 115,00 |
| 06.10.2026 | 388,10 | 388,90 | 381,45 | 383,85 | -0,99% | 145,00 |
| 05.10.2026 | 380,80 | 390,10 | 379,75 | 387,70 | 2,24% | 126,00 |
| 02.10.2026 | 377,30 | 381,85 | 376,50 | 379,20 | 0,66% | 228,00 |
| 01.10.2026 | 379,40 | 384,85 | 376,45 | 376,70 | -0,01% | 174,00 |
| 30.09.2026 | 381,20 | 381,60 | 376,05 | 376,75 | -1,04% | 128,00 |
| 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 |