288,600€
-3,74%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 308,10 | 312,60 | 306,35 | 312,40 | 1,17% | 1,00 |
| 10.02.2025 | 312,80 | 314,40 | 300,15 | 308,80 | -0,82% | 6,00 |
| 07.02.2025 | 312,70 | 315,90 | 311,20 | 311,35 | -0,22% | 4,00 |
| 06.02.2025 | 324,70 | 327,20 | 308,40 | 312,05 | -3,58% | 5,00 |
| 05.02.2025 | 321,25 | 325,35 | 320,45 | 323,65 | 0,31% | 58,00 |
| 04.02.2025 | 324,20 | 324,30 | 320,75 | 322,65 | -0,77% | - |
| 03.02.2025 | 317,35 | 329,50 | 316,10 | 325,15 | 2,14% | 223,00 |
| 31.01.2025 | 322,65 | 324,20 | 318,30 | 318,35 | -1,03% | 45,00 |
| 30.01.2025 | 315,10 | 324,10 | 312,75 | 321,65 | 2,19% | 154,00 |
| 29.01.2025 | 314,90 | 317,70 | 312,50 | 314,75 | -0,02% | 10,00 |
| 28.01.2025 | 317,05 | 319,65 | 310,05 | 314,80 | -0,62% | 22,00 |
| 27.01.2025 | 296,95 | 316,75 | 294,35 | 316,75 | 6,36% | 335,00 |
| 24.01.2025 | 313,30 | 318,10 | 294,75 | 297,80 | -4,60% | 193,00 |
| 23.01.2025 | 306,80 | 314,00 | 305,30 | 312,15 | 1,79% | 97,00 |
| 22.01.2025 | 306,00 | 308,45 | 299,60 | 306,65 | 0,29% | 245,00 |
| 21.01.2025 | 300,10 | 306,90 | 299,70 | 305,75 | 2,27% | 10,00 |
| 20.01.2025 | 301,25 | 301,55 | 298,00 | 298,95 | -1,14% | 23,00 |
| 17.01.2025 | 301,15 | 303,95 | 299,00 | 302,40 | 0,70% | 115,00 |
| 16.01.2025 | 298,00 | 301,65 | 295,00 | 300,30 | 0,89% | 37,00 |
| 15.01.2025 | 297,20 | 300,20 | 295,55 | 297,65 | 0,27% | 64,00 |
| 14.01.2025 | 297,05 | 300,70 | 291,85 | 296,85 | -1,61% | 87,00 |
| 13.01.2025 | 295,90 | 301,75 | 295,05 | 301,70 | 1,91% | 80,00 |
| 10.01.2025 | 302,20 | 306,20 | 293,80 | 296,05 | -1,95% | 22,00 |
| 09.01.2025 | 301,75 | 303,00 | 301,15 | 301,95 | 0,18% | 2,00 |
| 08.01.2025 | 298,20 | 305,00 | 295,35 | 301,40 | 1,11% | 25,00 |
| 07.01.2025 | 285,35 | 298,35 | 284,50 | 298,10 | 4,41% | 50,00 |
| 06.01.2025 | 287,70 | 290,70 | 284,05 | 285,50 | -0,78% | 21,00 |
| 03.01.2025 | 290,20 | 290,40 | 281,55 | 287,75 | -0,88% | 197,00 |
| 02.01.2025 | 290,10 | 294,75 | 289,80 | 290,30 | 1,11% | 4,00 |
| 30.12.2024 | 289,30 | 291,00 | 287,10 | 287,10 | -1,12% | 20,00 |
| 27.12.2024 | 290,60 | 291,75 | 287,65 | 290,35 | -0,45% | 55,00 |
| 23.12.2024 | 291,80 | 293,50 | 288,15 | 291,65 | 0,22% | 47,00 |
| 20.12.2024 | 286,65 | 292,25 | 283,50 | 291,00 | 1,43% | 10,00 |
| 19.12.2024 | 288,45 | 292,15 | 286,45 | 286,90 | -0,59% | 34,00 |
| 18.12.2024 | 293,35 | 294,70 | 288,50 | 288,60 | -1,57% | 50,00 |
| 17.12.2024 | 294,10 | 295,80 | 289,75 | 293,20 | -0,29% | 129,00 |
| 16.12.2024 | 298,85 | 302,25 | 293,70 | 294,05 | -1,67% | 55,00 |
| 13.12.2024 | 297,60 | 300,05 | 295,10 | 299,05 | 0,45% | 27,00 |
| 12.12.2024 | 299,15 | 302,40 | 296,35 | 297,70 | -1,00% | 5,00 |
| 11.12.2024 | 300,95 | 303,20 | 299,45 | 300,70 | 0,00% | 10,00 |
| 10.12.2024 | 301,55 | 304,15 | 296,10 | 300,70 | -0,31% | 228,00 |
| 09.12.2024 | 303,00 | 305,65 | 300,80 | 301,65 | -0,38% | 139,00 |
| 06.12.2024 | 301,35 | 306,50 | 299,50 | 302,80 | 0,22% | 102,00 |
| 05.12.2024 | 308,40 | 309,70 | 301,85 | 302,15 | -2,04% | 41,00 |
| 04.12.2024 | 311,60 | 313,20 | 307,30 | 308,45 | -0,93% | 5,00 |
| 03.12.2024 | 312,10 | 315,40 | 309,85 | 311,35 | -0,29% | 15,00 |
| 02.12.2024 | 308,40 | 315,30 | 308,40 | 312,25 | 0,87% | 124,00 |
| 29.11.2024 | 308,55 | 310,90 | 306,80 | 309,55 | 0,11% | 9,00 |
| 28.11.2024 | 308,90 | 309,40 | 307,70 | 309,20 | 0,36% | 20,00 |