423,850€
-1,06%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 428,40 | 435,65 | 422,90 | 423,70 | -0,83% | 44,00 |
| 29.10.2026 | 416,80 | 428,95 | 414,60 | 427,25 | 3,44% | 91,00 |
| 28.10.2026 | 403,05 | 418,90 | 398,50 | 413,05 | 1,62% | 33,00 |
| 27.10.2026 | 417,05 | 436,95 | 394,90 | 406,45 | -2,06% | 135,00 |
| 26.10.2026 | 414,00 | 424,10 | 412,35 | 415,00 | -1,11% | 572,00 |
| 23.10.2026 | 415,60 | 422,95 | 411,25 | 419,65 | 1,46% | 11,00 |
| 22.10.2026 | 406,75 | 415,80 | 405,90 | 413,60 | 1,19% | - |
| 21.10.2026 | 415,15 | 417,90 | 408,70 | 408,75 | -0,96% | 45,00 |
| 20.10.2026 | 405,40 | 413,95 | 405,40 | 412,70 | 1,49% | - |
| 19.10.2026 | 407,65 | 410,70 | 403,05 | 406,65 | 0,26% | - |
| 16.10.2026 | 418,00 | 420,10 | 404,10 | 405,60 | -2,98% | 10,00 |
| 15.10.2026 | 420,30 | 427,10 | 417,25 | 418,05 | -0,89% | - |
| 14.10.2026 | 411,45 | 423,60 | 411,10 | 421,80 | 2,45% | 47,00 |
| 13.10.2026 | 411,70 | 413,90 | 407,00 | 411,70 | 0,01% | 13,00 |
| 12.10.2026 | 403,85 | 412,50 | 398,80 | 411,65 | 2,20% | 50,00 |
| 09.10.2026 | 396,70 | 403,90 | 395,30 | 402,80 | 1,82% | 13,00 |
| 08.10.2026 | 391,20 | 398,30 | 389,60 | 395,60 | 0,94% | 45,00 |
| 07.10.2026 | 384,30 | 395,75 | 383,05 | 391,90 | 2,59% | 32,00 |
| 06.10.2026 | 388,25 | 389,55 | 381,60 | 382,00 | -1,74% | 32,00 |
| 05.10.2026 | 380,90 | 390,10 | 379,10 | 388,75 | 2,45% | 23,00 |
| 02.10.2026 | 377,40 | 381,80 | 376,55 | 379,45 | 0,58% | - |
| 01.10.2026 | 378,60 | 384,85 | 375,35 | 377,25 | 0,12% | 13,00 |
| 30.09.2026 | 381,85 | 382,25 | 376,05 | 376,80 | -0,95% | - |
| 29.09.2026 | 380,20 | 382,25 | 376,20 | 380,40 | -0,18% | - |
| 28.09.2026 | 381,40 | 389,55 | 380,00 | 381,10 | 0,13% | - |
| 25.09.2026 | 372,75 | 381,05 | 369,80 | 380,60 | 1,89% | 21,00 |
| 24.09.2026 | 382,50 | 388,70 | 372,85 | 373,55 | -2,72% | 45,00 |
| 23.09.2026 | 383,80 | 391,70 | 381,05 | 384,00 | -0,29% | 12,00 |
| 22.09.2026 | 371,40 | 386,45 | 370,85 | 385,10 | 3,19% | 46,00 |
| 21.09.2026 | 374,15 | 378,05 | 369,10 | 373,20 | -0,16% | 30,00 |
| 18.09.2026 | 374,50 | 379,70 | 371,60 | 373,80 | -0,29% | 1,00 |
| 17.09.2026 | 377,70 | 378,15 | 371,30 | 374,90 | -0,45% | - |
| 16.09.2026 | 367,05 | 377,65 | 364,60 | 376,60 | 2,60% | 11,00 |
| 15.09.2026 | 367,80 | 369,30 | 355,00 | 367,05 | -0,37% | 39,00 |
| 14.09.2026 | 369,00 | 375,90 | 363,30 | 368,40 | -0,30% | 92,00 |
| 11.09.2026 | 364,30 | 369,90 | 362,85 | 369,50 | 2,02% | 14,00 |
| 10.09.2026 | 363,85 | 366,80 | 357,25 | 362,20 | -0,43% | 34,00 |
| 09.09.2026 | 345,75 | 367,05 | 341,25 | 363,75 | 5,04% | 15,00 |
| 08.09.2026 | 345,70 | 354,35 | 342,20 | 346,30 | 0,04% | 29,00 |
| 07.09.2026 | 347,25 | 348,80 | 344,80 | 346,15 | -1,24% | 11,00 |
| 04.09.2026 | 351,85 | 352,20 | 345,45 | 350,50 | -0,55% | 19,00 |
| 03.09.2026 | 346,00 | 355,05 | 345,45 | 352,45 | 1,26% | 27,00 |
| 02.09.2026 | 357,05 | 359,25 | 346,75 | 348,05 | -2,82% | 10,00 |
| 01.09.2026 | 357,50 | 365,20 | 352,10 | 358,15 | 0,14% | 71,00 |
| 31.08.2026 | 359,55 | 361,60 | 357,05 | 357,65 | -0,72% | 69,00 |
| 28.08.2026 | 360,25 | 365,70 | 359,55 | 360,25 | -0,07% | 4,00 |
| 27.08.2026 | 367,10 | 367,35 | 358,80 | 360,50 | -1,84% | - |
| 26.08.2026 | 367,65 | 371,75 | 364,75 | 367,25 | 0,16% | 59,00 |
| 25.08.2026 | 368,35 | 370,80 | 365,65 | 366,65 | -0,15% | 6,00 |
| 24.08.2026 | 367,30 | 374,00 | 367,10 | 367,20 | -0,19% | 53,00 |
| 21.08.2026 | 347,60 | 369,40 | 346,55 | 367,90 | 5,76% | 27,00 |
| 20.08.2026 | 348,70 | 352,15 | 345,30 | 347,85 | -0,37% | - |
| 19.08.2026 | 354,95 | 361,70 | 349,10 | 349,15 | -1,83% | 4,00 |
| 18.08.2026 | 349,20 | 360,75 | 347,80 | 355,65 | 1,56% | 53,00 |
| 17.08.2026 | 349,20 | 351,95 | 346,85 | 350,20 | -0,04% | 7,00 |
| 14.08.2026 | 356,90 | 356,95 | 349,80 | 350,35 | -1,82% | 17,00 |
| 13.08.2026 | 359,95 | 361,45 | 351,65 | 356,85 | -0,96% | 1,00 |
| 12.08.2026 | 356,60 | 361,90 | 352,15 | 360,30 | 1,01% | 5,00 |
| 11.08.2026 | 358,65 | 363,35 | 355,15 | 356,70 | -0,46% | 150,00 |
| 10.08.2026 | 357,80 | 360,40 | 354,05 | 358,35 | 0,17% | 3,00 |
| 07.08.2026 | 354,20 | 358,10 | 351,40 | 357,75 | 1,05% | 2,00 |
| 06.08.2026 | 355,70 | 360,35 | 351,90 | 354,05 | -0,21% | 7,00 |
| 05.08.2026 | 348,65 | 356,35 | 346,40 | 354,80 | 2,19% | 7,00 |
| 04.08.2026 | 354,05 | 357,20 | 343,55 | 347,20 | -1,55% | 4,00 |
| 03.08.2026 | 351,00 | 360,45 | 349,65 | 352,65 | 0,97% | 8,00 |
| 31.07.2026 | 345,50 | 350,75 | 341,90 | 349,25 | 1,66% | 1,00 |
| 30.07.2026 | 356,75 | 358,40 | 342,55 | 343,55 | -3,32% | 4,00 |
| 29.07.2026 | 366,25 | 368,75 | 354,75 | 355,35 | -3,20% | 4,00 |
| 28.07.2026 | 342,70 | 367,95 | 342,65 | 367,10 | 6,61% | 37,00 |
| 27.07.2026 | 337,75 | 345,25 | 335,80 | 344,35 | 2,18% | 385,00 |
| 24.07.2026 | 334,15 | 350,40 | 321,85 | 337,00 | 1,78% | 46,00 |
| 23.07.2026 | 325,20 | 332,45 | 323,25 | 331,10 | 1,42% | 11,00 |
| 22.07.2026 | 326,85 | 330,05 | 325,50 | 326,45 | 0,09% | 8,00 |
| 21.07.2026 | 325,60 | 327,25 | 322,25 | 326,15 | 0,46% | - |
| 20.07.2026 | 324,00 | 329,70 | 322,50 | 324,65 | -0,31% | 21,00 |
| 17.07.2026 | 331,45 | 337,40 | 325,40 | 325,65 | -3,35% | 16,00 |
| 16.07.2026 | 330,50 | 342,10 | 323,65 | 336,95 | 1,83% | 17,00 |
| 15.07.2026 | 318,25 | 332,15 | 317,70 | 330,90 | 4,30% | 239,00 |
| 14.07.2026 | 342,70 | 344,25 | 308,00 | 317,25 | -7,96% | 380,00 |
| 13.07.2026 | 355,20 | 359,60 | 344,60 | 344,70 | -3,19% | 14,00 |
| 10.07.2026 | 357,45 | 362,30 | 349,95 | 356,05 | -0,70% | 16,00 |
| 09.07.2026 | 360,15 | 362,60 | 351,45 | 358,55 | -0,25% | 53,00 |
| 08.07.2026 | 370,05 | 371,10 | 356,60 | 359,45 | -2,97% | 86,00 |
| 07.07.2026 | 364,90 | 375,40 | 363,10 | 370,45 | 1,83% | 24,00 |
| 06.07.2026 | 362,00 | 365,10 | 359,15 | 363,80 | -0,55% | 753,00 |
| 03.07.2026 | 359,20 | 372,80 | 358,85 | 365,80 | 1,99% | 77,00 |
| 02.07.2026 | 345,30 | 363,85 | 343,95 | 358,65 | 3,84% | 25,00 |
| 01.07.2026 | 340,70 | 345,85 | 340,45 | 345,40 | 1,17% | 2,00 |
| 30.06.2026 | 344,80 | 345,55 | 336,45 | 341,40 | -0,20% | 31,00 |
| 29.06.2026 | 345,50 | 347,45 | 340,90 | 342,10 | -0,38% | 696,00 |
| 26.06.2026 | 339,65 | 344,75 | 337,85 | 343,40 | 0,48% | - |
| 25.06.2026 | 341,00 | 343,60 | 338,65 | 341,75 | -0,52% | 30,00 |
| 24.06.2026 | 340,05 | 346,30 | 338,60 | 343,55 | 0,90% | 2,00 |
| 23.06.2026 | 328,90 | 342,50 | 327,90 | 340,50 | 3,59% | 71,00 |
| 22.06.2026 | 326,95 | 329,60 | 324,75 | 328,70 | 1,09% | 187,00 |
| 19.06.2026 | 327,30 | 328,70 | 323,20 | 325,15 | -0,85% | 66,00 |
| 18.06.2026 | 338,60 | 340,90 | 327,35 | 327,95 | -2,00% | 53,00 |
| 17.06.2026 | 341,90 | 343,90 | 334,60 | 334,65 | -1,57% | 102,00 |
| 16.06.2026 | 336,05 | 344,40 | 334,00 | 340,00 | 2,01% | 14,00 |
| 15.06.2026 | 336,70 | 338,50 | 332,30 | 333,30 | -0,52% | 51,00 |