349,850€
-2,29%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 357,95 | 362,60 | 348,75 | 350,30 | -2,16% | 55,00 |
| 05.09.2024 | 355,70 | 358,75 | 353,10 | 358,05 | 0,60% | 29,00 |
| 04.09.2024 | 356,60 | 360,00 | 354,05 | 355,90 | -0,59% | 358,00 |
| 03.09.2024 | 360,05 | 361,80 | 356,80 | 358,00 | -0,62% | 26,00 |
| 02.09.2024 | 357,95 | 362,20 | 356,45 | 360,25 | 0,68% | 58,00 |
| 30.08.2024 | 354,95 | 358,35 | 352,90 | 357,80 | 1,00% | 83,00 |
| 29.08.2024 | 351,70 | 356,40 | 350,10 | 354,25 | 0,88% | 165,00 |
| 28.08.2024 | 350,20 | 352,30 | 349,60 | 351,15 | 0,60% | 49,00 |
| 27.08.2024 | 347,80 | 350,25 | 346,20 | 349,05 | 0,23% | 44,00 |
| 26.08.2024 | 347,60 | 350,15 | 347,25 | 348,25 | 0,29% | 22,00 |
| 23.08.2024 | 345,00 | 348,25 | 344,55 | 347,25 | 0,87% | 34,00 |
| 22.08.2024 | 338,15 | 345,50 | 337,75 | 344,25 | 1,91% | 73,00 |
| 21.08.2024 | 337,85 | 340,35 | 336,75 | 337,80 | 0,12% | 59,00 |
| 20.08.2024 | 337,85 | 339,95 | 336,05 | 337,40 | 0,04% | 1,00 |
| 19.08.2024 | 339,90 | 340,15 | 336,60 | 337,25 | -0,49% | 4,00 |
| 16.08.2024 | 339,15 | 341,00 | 337,25 | 338,90 | 0,04% | 14,00 |
| 15.08.2024 | 338,25 | 342,95 | 336,20 | 338,75 | 0,34% | 31,00 |
| 14.08.2024 | 335,85 | 340,05 | 334,40 | 337,60 | 0,72% | 133,00 |
| 13.08.2024 | 331,00 | 335,70 | 329,10 | 335,20 | 1,39% | 10,00 |
| 12.08.2024 | 330,60 | 332,05 | 328,50 | 330,60 | 0,00% | - |
| 09.08.2024 | 330,40 | 333,00 | 326,90 | 330,60 | 0,18% | 17,00 |
| 08.08.2024 | 321,75 | 330,05 | 320,20 | 330,00 | 2,36% | 47,00 |
| 07.08.2024 | 325,60 | 329,30 | 321,45 | 322,40 | -0,28% | 15,00 |
| 06.08.2024 | 321,40 | 327,75 | 320,75 | 323,30 | 1,28% | 5,00 |
| 05.08.2024 | 322,90 | 323,90 | 312,40 | 319,20 | -2,12% | 358,00 |
| 02.08.2024 | 334,25 | 335,30 | 323,25 | 326,10 | -2,99% | 19,00 |
| 01.08.2024 | 336,25 | 341,95 | 334,65 | 336,15 | 0,10% | 6,00 |
| 31.07.2024 | 333,90 | 338,20 | 330,75 | 335,80 | 0,39% | 12,00 |
| 30.07.2024 | 331,65 | 336,90 | 331,00 | 334,50 | 0,97% | 65,00 |
| 29.07.2024 | 328,30 | 333,60 | 325,75 | 331,30 | 1,45% | 70,00 |
| 26.07.2024 | 325,90 | 328,60 | 323,50 | 326,55 | 0,23% | - |
| 25.07.2024 | 317,85 | 327,85 | 316,40 | 325,80 | 2,73% | 138,00 |
| 24.07.2024 | 312,80 | 317,85 | 310,60 | 317,15 | 1,57% | 31,00 |
| 23.07.2024 | 298,45 | 323,65 | 297,15 | 312,25 | 4,54% | 62,00 |
| 22.07.2024 | 296,05 | 303,80 | 294,50 | 298,70 | 1,03% | 1,00 |
| 19.07.2024 | 295,65 | 299,25 | 293,50 | 295,65 | 0,12% | 2,00 |
| 18.07.2024 | 295,85 | 300,30 | 292,75 | 295,30 | -0,08% | 49,00 |
| 17.07.2024 | 292,35 | 302,60 | 290,10 | 295,55 | 1,08% | - |
| 16.07.2024 | 291,40 | 295,95 | 289,15 | 292,40 | 0,62% | 8,00 |
| 15.07.2024 | 298,35 | 300,00 | 287,25 | 290,60 | -2,32% | 16,00 |
| 12.07.2024 | 292,60 | 299,20 | 290,95 | 297,50 | 1,85% | - |
| 11.07.2024 | 291,00 | 294,35 | 287,75 | 292,10 | 0,38% | 19,00 |
| 10.07.2024 | 292,75 | 294,30 | 289,00 | 291,00 | -0,70% | 5,00 |
| 09.07.2024 | 292,40 | 296,05 | 290,70 | 293,05 | 0,27% | 36,00 |
| 08.07.2024 | 295,15 | 297,30 | 289,35 | 292,25 | -1,25% | 242,00 |
| 05.07.2024 | 301,50 | 302,00 | 292,40 | 295,95 | -1,89% | 1,00 |
| 04.07.2024 | 302,10 | 302,95 | 301,55 | 301,65 | -0,15% | 16,00 |
| 03.07.2024 | 297,45 | 302,20 | 294,15 | 302,10 | 1,32% | 11,00 |
| 02.07.2024 | 293,50 | 298,80 | 291,50 | 298,15 | 1,71% | 20,00 |
| 01.07.2024 | 299,25 | 301,90 | 292,20 | 293,15 | -2,35% | 5,00 |
| 28.06.2024 | 320,75 | 322,40 | 298,25 | 300,20 | -6,51% | 12,00 |
| 27.06.2024 | 318,00 | 321,10 | 314,65 | 321,10 | 0,74% | - |
| 26.06.2024 | 318,05 | 319,50 | 315,70 | 318,75 | 0,28% | 3,00 |
| 25.06.2024 | 318,35 | 319,80 | 315,15 | 317,85 | -0,11% | 6,00 |
| 24.06.2024 | 316,60 | 319,30 | 315,60 | 318,20 | 0,39% | 7,00 |
| 21.06.2024 | 315,80 | 319,20 | 315,40 | 316,95 | 0,36% | 2,00 |
| 20.06.2024 | 316,75 | 318,05 | 313,25 | 315,80 | -0,19% | - |
| 19.06.2024 | 316,70 | 317,90 | 314,90 | 316,40 | -0,35% | 5,00 |
| 18.06.2024 | 313,30 | 318,10 | 311,10 | 317,50 | 1,57% | 15,00 |
| 17.06.2024 | 315,25 | 317,00 | 310,05 | 312,60 | -0,78% | 150,00 |
| 14.06.2024 | 316,95 | 317,30 | 311,55 | 315,05 | -0,68% | 10,00 |
| 13.06.2024 | 315,10 | 317,45 | 311,40 | 317,20 | 0,46% | 10,00 |
| 12.06.2024 | 313,35 | 316,80 | 312,50 | 315,75 | 0,93% | 2,00 |
| 11.06.2024 | 316,50 | 318,75 | 311,90 | 312,85 | -1,39% | 36,00 |
| 10.06.2024 | 313,85 | 317,95 | 311,05 | 317,25 | 1,42% | 11,00 |
| 07.06.2024 | 309,70 | 313,00 | 307,65 | 312,80 | 1,30% | 43,00 |
| 06.06.2024 | 309,40 | 311,40 | 306,90 | 308,80 | -0,52% | 6,00 |
| 05.06.2024 | 306,00 | 310,45 | 304,30 | 310,40 | 1,67% | 8,00 |
| 04.06.2024 | 304,95 | 306,65 | 302,10 | 305,30 | 0,11% | - |
| 03.06.2024 | 313,90 | 314,90 | 302,60 | 304,95 | -2,54% | 18,00 |
| 31.05.2024 | 309,50 | 312,90 | 305,70 | 312,90 | 1,23% | 22,00 |
| 30.05.2024 | 298,65 | 310,65 | 297,45 | 309,10 | 2,62% | 3,00 |
| 29.05.2024 | 292,60 | 306,35 | 291,10 | 301,20 | 2,75% | 30,00 |
| 28.05.2024 | 292,35 | 293,60 | 290,65 | 293,15 | 0,36% | 6,00 |
| 27.05.2024 | 293,75 | 294,90 | 292,10 | 292,10 | -0,66% | 44,00 |
| 24.05.2024 | 291,90 | 294,50 | 290,20 | 294,05 | 0,82% | 2,00 |
| 23.05.2024 | 294,40 | 294,60 | 289,80 | 291,65 | -0,92% | 106,00 |
| 22.05.2024 | 295,85 | 297,60 | 293,55 | 294,35 | -0,61% | - |
| 21.05.2024 | 298,80 | 299,50 | 292,85 | 296,15 | -0,99% | - |
| 20.05.2024 | 296,95 | 299,25 | 295,90 | 299,10 | 0,76% | - |
| 17.05.2024 | 297,10 | 297,85 | 295,05 | 296,85 | -0,25% | 12,00 |
| 16.05.2024 | 300,65 | 302,20 | 296,75 | 297,60 | -0,93% | 15,00 |
| 15.05.2024 | 296,25 | 300,85 | 295,75 | 300,40 | 1,42% | 6,00 |
| 14.05.2024 | 294,15 | 297,75 | 292,55 | 296,20 | 0,90% | - |
| 13.05.2024 | 303,45 | 310,00 | 292,90 | 293,55 | -3,23% | 104,00 |
| 10.05.2024 | 299,75 | 304,25 | 298,50 | 303,35 | 1,57% | 44,00 |
| 09.05.2024 | 287,80 | 298,65 | 286,40 | 298,65 | 3,70% | 72,00 |
| 08.05.2024 | 292,80 | 293,05 | 286,10 | 288,00 | -1,39% | 10,00 |
| 07.05.2024 | 288,00 | 292,20 | 286,60 | 292,05 | 1,41% | 10,00 |
| 06.05.2024 | 286,25 | 288,50 | 285,70 | 288,00 | 0,77% | 1,00 |
| 03.05.2024 | 289,45 | 291,60 | 285,50 | 285,80 | -0,52% | 46,00 |
| 02.05.2024 | 288,70 | 291,70 | 286,75 | 287,30 | -1,07% | 9,00 |
| 30.04.2024 | 290,70 | 293,30 | 287,65 | 290,40 | 0,05% | - |
| 29.04.2024 | 285,40 | 291,85 | 281,50 | 290,25 | 1,29% | 47,00 |
| 26.04.2024 | 293,40 | 295,60 | 278,85 | 286,55 | -2,05% | 5,00 |
| 25.04.2024 | 297,25 | 301,65 | 291,50 | 292,55 | -1,98% | 1,00 |
| 24.04.2024 | 298,95 | 300,80 | 297,35 | 298,45 | -0,05% | - |
| 23.04.2024 | 291,20 | 299,05 | 290,50 | 298,60 | 2,58% | 16,00 |
| 22.04.2024 | 286,80 | 294,35 | 286,75 | 291,10 | 1,53% | - |
| 19.04.2024 | 277,20 | 287,05 | 277,05 | 286,70 | 2,76% | 22,00 |