454,900€
0,80%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 450,50 | 459,80 | 447,80 | 454,60 | 0,73% | 18,00 |
| 12.02.2026 | 448,80 | 464,80 | 446,30 | 451,30 | 1,25% | 138,00 |
| 11.02.2026 | 422,35 | 449,15 | 420,00 | 445,75 | 6,00% | 2,00 |
| 10.02.2026 | 417,75 | 423,30 | 417,50 | 420,50 | 0,92% | 44,00 |
| 09.02.2026 | 423,80 | 426,20 | 416,55 | 416,65 | -1,66% | 18,00 |
| 06.02.2026 | 435,10 | 438,60 | 422,85 | 423,70 | -3,35% | - |
| 05.02.2026 | 418,20 | 439,10 | 416,15 | 438,40 | 4,33% | 5,00 |
| 04.02.2026 | 422,90 | 427,15 | 418,90 | 420,20 | -0,45% | 3,00 |
| 03.02.2026 | 420,95 | 427,90 | 420,50 | 422,10 | 0,69% | - |
| 02.02.2026 | 408,40 | 422,75 | 407,80 | 419,20 | 2,26% | 2,00 |
| 30.01.2026 | 401,80 | 410,30 | 400,60 | 409,95 | 1,91% | 30,00 |
| 29.01.2026 | 409,80 | 413,40 | 401,85 | 402,25 | -2,16% | 122,00 |
| 28.01.2026 | 421,90 | 422,80 | 402,65 | 411,15 | -2,54% | 49,00 |
| 27.01.2026 | 397,30 | 440,70 | 388,20 | 421,85 | 5,58% | 128,00 |
| 26.01.2026 | 396,70 | 402,80 | 394,90 | 399,55 | 1,37% | - |
| 23.01.2026 | 397,20 | 400,65 | 393,30 | 394,15 | -0,56% | 1,00 |
| 22.01.2026 | 398,60 | 399,90 | 395,45 | 396,35 | -0,13% | - |
| 21.01.2026 | 396,45 | 400,75 | 394,30 | 396,85 | 0,21% | - |
| 20.01.2026 | 397,65 | 399,95 | 393,50 | 396,00 | -0,98% | - |
| 19.01.2026 | 400,40 | 401,80 | 398,70 | 399,90 | -1,28% | 9,00 |
| 16.01.2026 | 417,40 | 417,65 | 405,10 | 405,10 | -2,40% | - |
| 15.01.2026 | 410,50 | 419,20 | 410,40 | 415,05 | 1,33% | - |
| 14.01.2026 | 410,65 | 412,60 | 407,45 | 409,60 | 0,52% | 3,00 |
| 13.01.2026 | 406,45 | 410,20 | 402,60 | 407,50 | 0,64% | - |
| 12.01.2026 | 402,85 | 405,90 | 394,10 | 404,90 | -0,26% | 11,00 |
| 09.01.2026 | 410,55 | 415,00 | 404,65 | 405,95 | -1,25% | - |
| 08.01.2026 | 402,40 | 412,60 | 401,95 | 411,10 | 2,07% | - |
| 07.01.2026 | 413,65 | 414,65 | 402,45 | 402,75 | -2,66% | 13,00 |
| 06.01.2026 | 407,20 | 417,70 | 406,40 | 413,75 | 2,20% | - |
| 05.01.2026 | 403,10 | 407,05 | 398,50 | 404,85 | 1,05% | 529,00 |
| 02.01.2026 | 397,40 | 401,35 | 395,20 | 400,65 | -0,51% | 5,00 |
| 30.12.2025 | 402,25 | 402,80 | 402,10 | 402,70 | 0,17% | - |
| 29.12.2025 | 405,20 | 405,45 | 398,25 | 402,00 | 0,24% | 245,00 |
| 23.12.2025 | 400,60 | 403,70 | 398,45 | 401,05 | -0,11% | 13,00 |
| 22.12.2025 | 404,00 | 404,30 | 394,25 | 401,50 | -0,66% | 1,00 |
| 19.12.2025 | 397,15 | 404,15 | 396,05 | 404,15 | 1,32% | - |
| 18.12.2025 | 401,80 | 405,70 | 398,50 | 398,90 | -0,59% | - |
| 17.12.2025 | 401,15 | 403,00 | 393,45 | 401,25 | 0,77% | 36,00 |
| 16.12.2025 | 404,80 | 407,65 | 394,70 | 398,20 | -1,91% | - |
| 15.12.2025 | 404,00 | 409,10 | 400,80 | 405,95 | -1,25% | 26,00 |
| 12.12.2025 | 411,70 | 412,60 | 409,10 | 411,10 | 0,32% | 55,00 |
| 11.12.2025 | 399,30 | 410,30 | 398,45 | 409,80 | 2,30% | 9,00 |
| 10.12.2025 | 415,85 | 419,40 | 398,75 | 400,60 | -4,63% | 45,00 |
| 09.12.2025 | 416,80 | 422,40 | 416,30 | 420,05 | 0,60% | - |
| 08.12.2025 | 417,50 | 421,45 | 415,60 | 417,55 | -0,01% | 1,00 |
| 05.12.2025 | 418,50 | 420,60 | 415,55 | 417,60 | 0,25% | 1,00 |
| 04.12.2025 | 418,20 | 421,60 | 411,95 | 416,55 | -0,06% | 97,00 |
| 03.12.2025 | 430,50 | 431,00 | 415,90 | 416,80 | -3,55% | 35,00 |
| 02.12.2025 | 432,80 | 436,45 | 428,25 | 432,15 | -0,18% | - |
| 01.12.2025 | 437,40 | 440,35 | 432,85 | 432,95 | -1,28% | 31,00 |
| 28.11.2025 | 445,20 | 445,50 | 438,15 | 438,55 | -1,19% | 14,00 |
| 27.11.2025 | 443,90 | 446,00 | 442,10 | 443,85 | -0,37% | 3,00 |
| 26.11.2025 | 445,75 | 448,65 | 443,65 | 445,50 | -0,16% | 37,00 |
| 25.11.2025 | 434,50 | 447,30 | 432,40 | 446,20 | 2,60% | 40,00 |
| 24.11.2025 | 426,75 | 445,10 | 424,75 | 434,90 | 1,70% | 112,00 |
| 21.11.2025 | 414,05 | 428,90 | 412,65 | 427,65 | 2,06% | 4,00 |
| 20.11.2025 | 420,30 | 422,10 | 413,85 | 419,00 | 0,31% | 23,00 |
| 19.11.2025 | 412,55 | 420,00 | 405,75 | 417,70 | 1,36% | 93,00 |
| 18.11.2025 | 409,45 | 412,60 | 406,10 | 412,10 | 0,41% | 89,00 |
| 17.11.2025 | 407,45 | 411,90 | 405,55 | 410,40 | 0,17% | - |
| 14.11.2025 | 406,55 | 412,45 | 401,00 | 409,70 | 0,69% | 258,00 |
| 13.11.2025 | 409,85 | 410,00 | 402,85 | 406,90 | -1,07% | 7,00 |
| 12.11.2025 | 399,70 | 413,55 | 398,30 | 411,30 | 2,97% | 1,00 |
| 11.11.2025 | 397,60 | 405,05 | 391,10 | 399,45 | 0,72% | 82,00 |
| 10.11.2025 | 413,10 | 415,10 | 380,25 | 396,60 | -3,49% | 141,00 |
| 07.11.2025 | 409,30 | 413,65 | 405,80 | 410,95 | 0,61% | 80,00 |
| 06.11.2025 | 410,85 | 411,90 | 406,00 | 408,45 | -0,81% | - |
| 05.11.2025 | 411,55 | 415,20 | 406,00 | 411,80 | 0,43% | 83,00 |
| 04.11.2025 | 397,95 | 412,45 | 396,55 | 410,05 | 2,59% | 28,00 |
| 03.11.2025 | 398,30 | 401,40 | 391,40 | 399,70 | 0,10% | 35,00 |
| 31.10.2025 | 403,45 | 405,00 | 395,50 | 399,30 | -1,11% | 37,00 |
| 30.10.2025 | 403,20 | 412,55 | 401,70 | 403,80 | -0,35% | 22,00 |
| 29.10.2025 | 402,40 | 407,75 | 400,95 | 405,20 | 1,44% | 115,00 |
| 28.10.2025 | 400,95 | 403,80 | 389,95 | 399,45 | -0,78% | 106,00 |
| 27.10.2025 | 386,90 | 402,70 | 382,30 | 402,60 | 4,93% | 141,00 |
| 24.10.2025 | 384,10 | 398,10 | 365,30 | 383,70 | 0,89% | 599,00 |
| 23.10.2025 | 380,25 | 385,20 | 378,40 | 380,30 | 0,00% | 16,00 |
| 22.10.2025 | 372,45 | 381,75 | 372,00 | 380,30 | 2,31% | 49,00 |
| 21.10.2025 | 372,25 | 374,80 | 370,35 | 371,70 | -0,13% | 16,00 |
| 20.10.2025 | 366,35 | 374,75 | 364,60 | 372,20 | 2,08% | 15,00 |
| 17.10.2025 | 356,25 | 365,05 | 354,35 | 364,60 | 1,55% | - |
| 16.10.2025 | 360,70 | 362,05 | 357,15 | 359,05 | -0,44% | - |
| 15.10.2025 | 360,75 | 362,55 | 358,30 | 360,65 | -0,24% | 8,00 |
| 14.10.2025 | 352,95 | 362,40 | 351,70 | 361,50 | 1,86% | - |
| 13.10.2025 | 360,60 | 362,15 | 354,65 | 354,90 | -0,73% | 24,00 |
| 10.10.2025 | 362,45 | 363,90 | 355,30 | 357,50 | -1,53% | 4,00 |
| 09.10.2025 | 366,15 | 368,90 | 361,90 | 363,05 | -1,02% | 14,00 |
| 08.10.2025 | 376,80 | 378,60 | 366,70 | 366,80 | -2,24% | 517,00 |
| 07.10.2025 | 370,00 | 376,00 | 370,00 | 375,20 | 1,20% | 13,00 |
| 06.10.2025 | 366,45 | 371,55 | 366,05 | 370,75 | 1,39% | 33,00 |
| 03.10.2025 | 364,80 | 368,15 | 363,25 | 365,65 | 0,44% | 9,00 |
| 02.10.2025 | 363,05 | 364,65 | 359,45 | 364,05 | 0,37% | 3,00 |
| 01.10.2025 | 360,80 | 365,30 | 358,85 | 362,70 | -0,77% | 7,00 |
| 30.09.2025 | 358,50 | 365,70 | 356,30 | 365,50 | 1,67% | 21,00 |
| 29.09.2025 | 358,05 | 360,30 | 354,50 | 359,50 | 0,31% | 1,00 |
| 26.09.2025 | 355,40 | 361,30 | 354,55 | 358,40 | 0,76% | 31,00 |
| 25.09.2025 | 354,95 | 357,50 | 350,50 | 355,70 | 0,51% | 18,00 |
| 24.09.2025 | 347,45 | 354,35 | 347,20 | 353,90 | 2,31% | - |
| 23.09.2025 | 345,30 | 350,55 | 344,55 | 345,90 | -0,10% | 26,00 |
| 22.09.2025 | 342,25 | 346,55 | 339,85 | 346,25 | 1,17% | 55,00 |