317,550€
-0,86%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 318,60 | 319,15 | 317,10 | 317,55 | -0,86% | 47,00 |
| 03.07.2025 | 320,75 | 323,40 | 315,65 | 320,30 | -0,12% | 1,00 |
| 02.07.2025 | 330,80 | 332,00 | 320,00 | 320,70 | -2,97% | - |
| 01.07.2025 | 324,80 | 332,00 | 323,60 | 330,50 | 1,60% | 230,00 |
| 30.06.2025 | 325,45 | 327,10 | 320,35 | 325,30 | 0,48% | 234,00 |
| 27.06.2025 | 323,70 | 327,50 | 319,95 | 323,75 | 0,20% | - |
| 26.06.2025 | 320,75 | 330,30 | 318,20 | 323,10 | 0,75% | 8,00 |
| 25.06.2025 | 326,50 | 327,10 | 318,35 | 320,70 | -1,76% | - |
| 24.06.2025 | 328,45 | 329,45 | 322,30 | 326,45 | -0,21% | 17,00 |
| 23.06.2025 | 326,60 | 330,80 | 323,15 | 327,15 | -0,06% | 3,00 |
| 20.06.2025 | 324,20 | 328,50 | 323,75 | 327,35 | 1,36% | 10,00 |
| 19.06.2025 | 328,05 | 328,20 | 322,95 | 322,95 | -1,61% | - |
| 18.06.2025 | 323,90 | 330,95 | 322,30 | 328,25 | 1,26% | 41,00 |
| 17.06.2025 | 317,55 | 324,20 | 313,30 | 324,15 | 1,55% | 87,00 |
| 16.06.2025 | 321,05 | 322,25 | 303,30 | 319,20 | -0,55% | 35,00 |
| 13.06.2025 | 318,00 | 324,25 | 317,35 | 320,95 | 0,06% | - |
| 12.06.2025 | 317,75 | 320,95 | 314,05 | 320,75 | 0,27% | 16,00 |
| 11.06.2025 | 318,70 | 322,90 | 317,10 | 319,90 | 0,19% | 3,00 |
| 10.06.2025 | 326,25 | 327,40 | 313,50 | 319,30 | -2,27% | 6,00 |
| 09.06.2025 | 336,10 | 338,20 | 312,35 | 326,70 | -3,16% | 45,00 |
| 06.06.2025 | 334,60 | 339,20 | 334,50 | 337,35 | 1,25% | 4,00 |
| 05.06.2025 | 334,40 | 335,65 | 331,40 | 333,20 | -0,51% | 55,00 |
| 04.06.2025 | 337,10 | 338,60 | 334,80 | 334,90 | -0,65% | 22,00 |
| 03.06.2025 | 333,60 | 338,30 | 331,20 | 337,10 | 0,99% | 33,00 |
| 02.06.2025 | 333,85 | 334,30 | 330,10 | 333,80 | -0,64% | 14,00 |
| 30.05.2025 | 334,45 | 338,65 | 331,00 | 335,95 | 0,33% | 35,00 |
| 29.05.2025 | 337,75 | 340,25 | 334,75 | 334,85 | -0,04% | 9,00 |
| 28.05.2025 | 333,70 | 338,45 | 332,65 | 335,00 | 0,21% | 87,00 |
| 27.05.2025 | 334,10 | 336,90 | 331,95 | 334,30 | -0,06% | 90,00 |
| 26.05.2025 | 332,60 | 336,00 | 332,30 | 334,50 | 0,90% | 17,00 |
| 23.05.2025 | 332,45 | 333,20 | 326,50 | 331,50 | -0,70% | 90,00 |
| 22.05.2025 | 337,05 | 339,20 | 332,20 | 333,85 | -1,18% | 33,00 |
| 21.05.2025 | 339,40 | 341,15 | 335,10 | 337,85 | -1,26% | 28,00 |
| 20.05.2025 | 343,20 | 346,30 | 341,30 | 342,15 | -0,54% | 106,00 |
| 19.05.2025 | 344,10 | 345,90 | 340,50 | 344,00 | -0,98% | 50,00 |
| 16.05.2025 | 343,60 | 348,15 | 340,25 | 347,40 | 0,90% | 8,00 |
| 15.05.2025 | 326,50 | 344,60 | 325,20 | 344,30 | 4,70% | 31,00 |
| 14.05.2025 | 329,10 | 331,85 | 326,50 | 328,85 | -0,18% | 1,00 |
| 13.05.2025 | 326,20 | 334,90 | 324,40 | 329,45 | 0,66% | 93,00 |
| 12.05.2025 | 318,60 | 335,20 | 314,55 | 327,30 | 4,24% | 86,00 |
| 09.05.2025 | 315,20 | 316,65 | 313,05 | 314,00 | -0,48% | 1,00 |
| 08.05.2025 | 321,15 | 323,35 | 315,50 | 315,50 | -1,34% | 34,00 |
| 07.05.2025 | 315,30 | 320,90 | 308,35 | 319,80 | 1,90% | 18,00 |
| 06.05.2025 | 308,00 | 317,05 | 304,80 | 313,85 | 1,64% | - |
| 05.05.2025 | 305,20 | 310,65 | 303,20 | 308,80 | 0,28% | 4,00 |
| 02.05.2025 | 302,85 | 308,70 | 300,65 | 307,95 | 1,00% | 3,00 |
| 30.04.2025 | 298,80 | 305,35 | 294,95 | 304,90 | 1,67% | 28,00 |
| 29.04.2025 | 291,75 | 301,75 | 289,15 | 299,90 | 3,01% | 104,00 |
| 28.04.2025 | 286,90 | 292,60 | 286,80 | 291,15 | 0,88% | 10,00 |
| 25.04.2025 | 301,45 | 308,00 | 282,60 | 288,60 | -3,74% | 30,00 |
| 24.04.2025 | 294,95 | 301,80 | 292,40 | 299,80 | 0,99% | 14,00 |
| 23.04.2025 | 288,85 | 297,75 | 287,95 | 296,85 | 4,43% | 47,00 |
| 22.04.2025 | 274,85 | 284,40 | 274,70 | 284,25 | -3,40% | 19,00 |
| 17.04.2025 | 293,75 | 299,25 | 288,90 | 294,25 | 1,13% | 101,00 |
| 16.04.2025 | 292,50 | 297,25 | 289,75 | 290,95 | -2,15% | - |
| 15.04.2025 | 299,55 | 302,50 | 296,40 | 297,35 | -0,97% | 15,00 |
| 14.04.2025 | 294,25 | 300,30 | 293,20 | 300,25 | 2,30% | 23,00 |
| 11.04.2025 | 299,65 | 300,95 | 286,55 | 293,50 | -1,86% | 18,00 |
| 10.04.2025 | 308,30 | 309,40 | 289,50 | 299,05 | -3,44% | 63,00 |
| 09.04.2025 | 294,75 | 314,25 | 292,15 | 309,70 | 2,23% | 19,00 |
| 08.04.2025 | 305,45 | 316,90 | 299,75 | 302,95 | 0,31% | 134,00 |
| 07.04.2025 | 292,35 | 305,95 | 279,00 | 302,00 | -0,56% | 179,00 |
| 04.04.2025 | 314,10 | 319,05 | 301,45 | 303,70 | -4,07% | 222,00 |
| 03.04.2025 | 309,80 | 319,90 | 304,05 | 316,60 | -1,11% | - |
| 02.04.2025 | 319,90 | 321,50 | 316,70 | 320,15 | -0,09% | 19,00 |
| 01.04.2025 | 318,45 | 322,15 | 317,30 | 320,45 | 0,14% | 42,00 |
| 31.03.2025 | 315,60 | 322,75 | 314,40 | 320,00 | 1,25% | 104,00 |
| 28.03.2025 | 316,95 | 318,55 | 314,85 | 316,05 | -0,24% | 56,00 |
| 27.03.2025 | 313,55 | 318,15 | 309,85 | 316,80 | 1,02% | - |
| 26.03.2025 | 312,80 | 315,35 | 309,20 | 313,60 | 0,46% | 72,00 |
| 25.03.2025 | 309,00 | 317,10 | 307,95 | 312,15 | 0,89% | 2,00 |
| 24.03.2025 | 306,60 | 311,85 | 302,50 | 309,40 | 0,44% | 136,00 |
| 21.03.2025 | 307,75 | 308,05 | 300,90 | 308,05 | 0,24% | 23,00 |
| 20.03.2025 | 307,45 | 309,50 | 306,10 | 307,30 | 0,15% | - |
| 19.03.2025 | 302,55 | 308,10 | 302,25 | 306,85 | 1,72% | - |
| 18.03.2025 | 300,45 | 304,30 | 298,95 | 301,65 | 0,20% | 87,00 |
| 17.03.2025 | 291,90 | 302,00 | 290,90 | 301,05 | 2,45% | 108,00 |
| 14.03.2025 | 291,50 | 295,55 | 288,05 | 293,85 | 1,24% | 16,00 |
| 13.03.2025 | 287,45 | 292,10 | 286,40 | 290,25 | 0,94% | 12,00 |
| 12.03.2025 | 296,95 | 300,25 | 284,30 | 287,55 | -2,87% | 68,00 |
| 11.03.2025 | 310,00 | 310,20 | 291,45 | 296,05 | -4,56% | - |
| 10.03.2025 | 303,55 | 319,75 | 300,65 | 310,20 | 1,91% | 137,00 |
| 07.03.2025 | 297,40 | 306,75 | 293,70 | 304,40 | 1,96% | 54,00 |
| 06.03.2025 | 295,95 | 298,95 | 291,80 | 298,55 | 0,67% | 76,00 |
| 05.03.2025 | 295,10 | 297,35 | 289,35 | 296,55 | 0,73% | 74,00 |
| 04.03.2025 | 297,30 | 299,05 | 293,10 | 294,40 | -0,76% | 64,00 |
| 03.03.2025 | 294,65 | 297,55 | 291,90 | 296,65 | 0,68% | 45,00 |
| 28.02.2025 | 307,90 | 309,20 | 284,80 | 294,65 | -4,33% | 354,00 |
| 27.02.2025 | 306,00 | 315,75 | 305,75 | 308,00 | 1,03% | 81,00 |
| 26.02.2025 | 318,10 | 319,70 | 301,65 | 304,85 | -3,82% | 30,00 |
| 25.02.2025 | 305,25 | 316,95 | 303,80 | 316,95 | 3,85% | 12,00 |
| 24.02.2025 | 302,90 | 307,20 | 302,60 | 305,20 | 1,03% | 17,00 |
| 21.02.2025 | 306,40 | 312,95 | 301,70 | 302,10 | -1,32% | 107,00 |
| 20.02.2025 | 306,90 | 311,30 | 305,20 | 306,15 | -0,49% | 70,00 |
| 19.02.2025 | 303,10 | 310,40 | 302,55 | 307,65 | 1,42% | 23,00 |
| 18.02.2025 | 306,65 | 308,50 | 301,00 | 303,35 | -0,62% | 218,00 |
| 17.02.2025 | 305,30 | 311,10 | 303,90 | 305,25 | 1,29% | 208,00 |
| 14.02.2025 | 308,10 | 309,30 | 301,25 | 301,35 | -2,03% | 65,00 |
| 13.02.2025 | 299,95 | 309,20 | 299,15 | 307,60 | 2,14% | 8,00 |
| 12.02.2025 | 312,45 | 312,50 | 298,70 | 301,15 | -3,60% | 14,00 |