370,350€
-0,58%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 370,40 | 374,10 | 363,80 | 371,15 | -0,47% | 4,00 |
| 29.04.2026 | 370,80 | 374,20 | 368,10 | 372,90 | 0,87% | 26,00 |
| 28.04.2026 | 380,85 | 386,10 | 366,10 | 369,70 | -2,94% | - |
| 27.04.2026 | 368,80 | 381,35 | 365,80 | 380,90 | 3,52% | 108,00 |
| 24.04.2026 | 407,60 | 411,75 | 361,65 | 367,95 | -9,56% | 119,00 |
| 23.04.2026 | 400,30 | 409,75 | 399,95 | 406,85 | 0,89% | 2,00 |
| 22.04.2026 | 402,85 | 407,10 | 399,75 | 403,25 | -0,14% | 3,00 |
| 21.04.2026 | 406,50 | 409,65 | 394,60 | 403,80 | -0,32% | 9,00 |
| 20.04.2026 | 412,30 | 416,10 | 405,10 | 405,10 | -2,48% | 5,00 |
| 17.04.2026 | 411,00 | 418,15 | 406,70 | 415,40 | 1,34% | 28,00 |
| 16.04.2026 | 414,20 | 420,20 | 407,40 | 409,90 | -1,18% | 5,00 |
| 15.04.2026 | 422,65 | 425,10 | 411,45 | 414,80 | -1,44% | 15,00 |
| 14.04.2026 | 422,50 | 428,00 | 419,75 | 420,85 | 0,17% | 31,00 |
| 13.04.2026 | 421,25 | 423,75 | 416,10 | 420,15 | -0,23% | 46,00 |
| 10.04.2026 | 433,50 | 435,50 | 420,60 | 421,10 | -3,12% | 5,00 |
| 09.04.2026 | 432,55 | 437,50 | 429,90 | 434,65 | 0,30% | 15,00 |
| 08.04.2026 | 433,50 | 435,05 | 421,30 | 433,35 | 1,84% | 5,00 |
| 07.04.2026 | 419,55 | 426,80 | 416,75 | 425,50 | 4,44% | 52,00 |
| 02.04.2026 | 406,70 | 412,35 | 398,05 | 407,40 | -0,88% | 2,00 |
| 01.04.2026 | 409,95 | 412,80 | 405,65 | 411,00 | 0,43% | 11,00 |
| 31.03.2026 | 411,55 | 413,00 | 400,95 | 409,25 | 0,16% | 2,00 |
| 30.03.2026 | 410,70 | 414,95 | 407,90 | 408,60 | -0,69% | 93,00 |
| 27.03.2026 | 417,50 | 417,70 | 407,30 | 411,45 | -1,31% | 2,00 |
| 26.03.2026 | 417,25 | 423,10 | 415,45 | 416,90 | -0,48% | - |
| 25.03.2026 | 420,35 | 422,75 | 413,35 | 418,90 | -0,84% | 27,00 |
| 24.03.2026 | 426,60 | 427,70 | 410,55 | 422,45 | -0,98% | 1,00 |
| 23.03.2026 | 423,85 | 437,40 | 422,60 | 426,65 | 0,19% | 16,00 |
| 20.03.2026 | 431,50 | 433,20 | 425,00 | 425,85 | -1,28% | 11,00 |
| 19.03.2026 | 438,50 | 438,80 | 428,45 | 431,35 | -1,54% | 23,00 |
| 18.03.2026 | 444,30 | 445,85 | 433,60 | 438,10 | -1,30% | 11,00 |
| 17.03.2026 | 454,70 | 458,80 | 433,90 | 443,85 | -3,11% | 30,00 |
| 16.03.2026 | 469,35 | 469,45 | 458,10 | 458,10 | -2,01% | 8,00 |
| 13.03.2026 | 468,10 | 471,80 | 463,65 | 467,50 | 0,81% | 76,00 |
| 12.03.2026 | 461,10 | 482,60 | 460,90 | 463,75 | 0,04% | - |
| 11.03.2026 | 463,30 | 465,85 | 460,45 | 463,55 | 0,10% | 1,00 |
| 10.03.2026 | 469,30 | 471,60 | 455,25 | 463,10 | -0,85% | 3,00 |
| 09.03.2026 | 453,20 | 467,90 | 452,70 | 467,05 | 1,86% | 2,00 |
| 06.03.2026 | 461,15 | 462,25 | 452,30 | 458,50 | -0,55% | 2,00 |
| 05.03.2026 | 468,20 | 470,40 | 454,65 | 461,05 | -1,66% | 1,00 |
| 04.03.2026 | 464,50 | 470,60 | 462,10 | 468,85 | 0,55% | 8,00 |
| 03.03.2026 | 452,80 | 466,30 | 442,20 | 466,30 | 2,24% | 33,00 |
| 02.03.2026 | 446,05 | 457,35 | 444,70 | 456,10 | 1,91% | 8,00 |
| 27.02.2026 | 443,10 | 450,75 | 440,10 | 447,55 | 0,03% | 52,00 |
| 26.02.2026 | 456,35 | 459,65 | 445,35 | 447,40 | -2,24% | - |
| 25.02.2026 | 446,00 | 457,75 | 445,75 | 457,65 | 2,39% | 40,00 |
| 24.02.2026 | 455,75 | 457,85 | 444,65 | 446,95 | -1,83% | 1,00 |
| 23.02.2026 | 447,60 | 463,25 | 447,50 | 455,30 | 0,70% | 41,00 |
| 20.02.2026 | 450,45 | 453,20 | 446,60 | 452,15 | 0,65% | - |
| 19.02.2026 | 453,90 | 455,00 | 444,75 | 449,25 | -1,09% | 1,00 |
| 18.02.2026 | 452,10 | 456,10 | 447,70 | 454,20 | 0,42% | 20,00 |
| 17.02.2026 | 451,65 | 459,70 | 450,80 | 452,30 | -0,01% | 28,00 |
| 16.02.2026 | 455,95 | 458,30 | 450,10 | 452,35 | -0,49% | 6,00 |
| 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 |