311,950€
-1,41%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 314,90 | 314,90 | 311,70 | 311,70 | -1,22% | - |
| 21.11.2024 | 315,25 | 316,35 | 303,00 | 315,55 | 0,14% | 24,00 |
| 20.11.2024 | 313,30 | 315,10 | 311,50 | 315,10 | -0,16% | 3,00 |
| 19.11.2024 | 315,60 | 315,60 | 315,60 | 315,60 | -2,11% | - |
| 18.11.2024 | 322,40 | 322,40 | 322,40 | 322,40 | -0,92% | - |
| 15.11.2024 | 324,60 | 325,40 | 324,60 | 325,40 | -0,94% | - |
| 14.11.2024 | 329,10 | 329,10 | 328,50 | 328,50 | -0,67% | - |
| 13.11.2024 | 327,40 | 331,50 | 327,40 | 330,70 | -0,09% | 6,00 |
| 12.11.2024 | 334,10 | 334,10 | 331,00 | 331,00 | -1,46% | - |
| 11.11.2024 | 329,70 | 335,90 | 329,70 | 335,90 | 1,76% | 4,00 |
| 08.11.2024 | 328,50 | 330,90 | 328,50 | 330,10 | 0,18% | 22,00 |
| 07.11.2024 | 322,90 | 329,50 | 322,90 | 329,50 | -4,55% | 65,00 |
| 06.11.2024 | 344,60 | 345,20 | 344,60 | 345,20 | 2,68% | 50,00 |
| 05.11.2024 | 331,70 | 336,20 | 331,70 | 336,20 | 1,05% | 8,00 |
| 04.11.2024 | 325,50 | 332,70 | 325,50 | 332,70 | 1,37% | - |
| 01.11.2024 | 327,30 | 329,80 | 327,30 | 328,20 | 0,43% | 72,00 |
| 31.10.2024 | 329,90 | 329,90 | 326,80 | 326,80 | -1,68% | - |
| 30.10.2024 | 331,50 | 332,40 | 331,50 | 332,40 | -0,27% | - |
| 29.10.2024 | 329,60 | 333,30 | 329,30 | 333,30 | 0,57% | 8,00 |
| 28.10.2024 | 335,50 | 335,50 | 331,40 | 331,40 | -11,30% | - |
| 25.10.2024 | 366,10 | 373,60 | 366,10 | 373,60 | 1,38% | 103,00 |
| 24.10.2024 | 377,90 | 377,90 | 368,50 | 368,50 | -3,03% | - |
| 23.10.2024 | 375,00 | 380,00 | 375,00 | 380,00 | 0,29% | - |
| 22.10.2024 | 373,30 | 378,90 | 373,30 | 378,90 | -0,29% | - |
| 21.10.2024 | 382,10 | 382,10 | 380,00 | 380,00 | -0,13% | - |
| 18.10.2024 | 372,40 | 380,50 | 372,40 | 380,50 | 1,55% | 1,00 |
| 17.10.2024 | 374,60 | 374,70 | 374,60 | 374,70 | -0,77% | - |
| 16.10.2024 | 365,90 | 377,60 | 365,90 | 377,60 | 2,44% | - |
| 15.10.2024 | 361,60 | 368,60 | 361,60 | 368,60 | 1,51% | - |
| 14.10.2024 | 358,50 | 363,10 | 358,50 | 363,10 | 2,89% | 22,00 |
| 11.10.2024 | 352,90 | 352,90 | 352,90 | 352,90 | 0,00% | - |
| 10.10.2024 | 350,80 | 352,90 | 350,80 | 352,90 | 0,31% | - |
| 09.10.2024 | 342,60 | 351,80 | 342,60 | 351,80 | 2,18% | - |
| 08.10.2024 | 345,90 | 348,30 | 344,30 | 344,30 | -1,23% | 32,00 |
| 07.10.2024 | 356,80 | 356,80 | 348,60 | 348,60 | -2,54% | 44,00 |
| 04.10.2024 | 353,90 | 357,70 | 353,90 | 357,70 | 0,36% | 47,00 |
| 03.10.2024 | 362,20 | 362,20 | 356,40 | 356,40 | -2,20% | - |
| 02.10.2024 | 362,70 | 364,40 | 362,70 | 364,40 | 0,47% | - |
| 01.10.2024 | 362,70 | 362,70 | 362,70 | 362,70 | 1,14% | - |
| 30.09.2024 | 358,60 | 358,60 | 358,60 | 358,60 | -0,86% | - |
| 27.09.2024 | 360,50 | 361,70 | 356,80 | 361,70 | 0,14% | 3,00 |
| 26.09.2024 | 362,30 | 362,30 | 361,20 | 361,20 | -0,41% | - |
| 25.09.2024 | 357,00 | 362,70 | 357,00 | 362,70 | 1,06% | - |
| 24.09.2024 | 362,90 | 367,30 | 358,90 | 358,90 | -2,07% | 41,00 |
| 23.09.2024 | 360,80 | 366,50 | 360,80 | 366,50 | 1,22% | 5,00 |
| 20.09.2024 | 358,60 | 362,10 | 358,60 | 362,10 | 0,95% | - |
| 19.09.2024 | 358,70 | 358,70 | 358,70 | 358,70 | 0,87% | - |
| 18.09.2024 | 355,60 | 355,60 | 355,60 | 355,60 | -0,36% | - |
| 17.09.2024 | 360,60 | 360,60 | 356,90 | 356,90 | -1,57% | - |
| 16.09.2024 | 353,80 | 362,80 | 353,80 | 362,60 | 1,77% | 57,00 |
| 13.09.2024 | 351,60 | 356,30 | 351,60 | 356,30 | 1,39% | - |
| 12.09.2024 | 351,40 | 351,40 | 351,40 | 351,40 | -0,14% | - |
| 11.09.2024 | 346,50 | 351,90 | 346,50 | 351,90 | 0,54% | - |
| 10.09.2024 | 347,00 | 350,00 | 347,00 | 350,00 | 0,03% | - |
| 09.09.2024 | 350,20 | 350,20 | 349,90 | 349,90 | -0,26% | 15,00 |
| 06.09.2024 | 354,60 | 360,20 | 350,80 | 350,80 | -1,18% | 10,00 |
| 05.09.2024 | 353,60 | 355,00 | 353,60 | 355,00 | -0,11% | 20,00 |
| 04.09.2024 | 355,10 | 355,40 | 355,10 | 355,40 | -0,45% | - |
| 03.09.2024 | 358,10 | 359,00 | 357,00 | 357,00 | 0,68% | 28,00 |
| 02.09.2024 | 354,60 | 354,60 | 354,60 | 354,60 | -0,87% | - |
| 30.08.2024 | 353,90 | 357,70 | 353,90 | 357,70 | 1,33% | 40,00 |
| 29.08.2024 | 350,40 | 353,00 | 350,40 | 353,00 | 0,71% | - |
| 28.08.2024 | 347,70 | 351,50 | 347,70 | 350,50 | 0,46% | 55,00 |
| 27.08.2024 | 346,00 | 348,90 | 346,00 | 348,90 | 0,11% | - |
| 26.08.2024 | 345,50 | 348,50 | 345,50 | 348,50 | 0,49% | 10,00 |
| 23.08.2024 | 342,90 | 347,00 | 342,90 | 346,80 | 0,49% | 32,00 |
| 22.08.2024 | 336,00 | 345,10 | 336,00 | 345,10 | 2,13% | 95,00 |
| 21.08.2024 | 335,70 | 337,90 | 335,70 | 337,90 | 0,66% | - |
| 20.08.2024 | 336,10 | 338,80 | 335,70 | 335,70 | -0,36% | 8,00 |
| 19.08.2024 | 336,00 | 336,90 | 336,00 | 336,90 | -0,77% | 10,00 |
| 16.08.2024 | 336,90 | 339,50 | 336,90 | 339,50 | 0,89% | - |
| 15.08.2024 | 336,50 | 336,50 | 336,50 | 336,50 | 0,09% | - |
| 14.08.2024 | 333,40 | 336,20 | 333,40 | 336,20 | 1,97% | 3,00 |
| 13.08.2024 | 329,70 | 329,70 | 329,70 | 329,70 | -0,15% | - |
| 12.08.2024 | 328,50 | 330,20 | 328,50 | 330,20 | 0,03% | - |
| 09.08.2024 | 328,50 | 333,50 | 328,50 | 330,10 | 3,16% | 700,00 |
| 08.08.2024 | 320,00 | 320,00 | 320,00 | 320,00 | -0,84% | - |
| 07.08.2024 | 323,00 | 323,00 | 322,70 | 322,70 | -0,65% | - |
| 06.08.2024 | 320,60 | 324,80 | 320,60 | 324,80 | 2,07% | - |
| 05.08.2024 | 318,20 | 318,20 | 318,20 | 318,20 | -4,84% | - |
| 02.08.2024 | 331,60 | 334,40 | 331,60 | 334,40 | -0,62% | 50,00 |
| 01.08.2024 | 333,60 | 336,50 | 333,60 | 336,50 | 0,03% | - |
| 31.07.2024 | 332,80 | 336,40 | 332,80 | 336,40 | 0,42% | - |
| 30.07.2024 | 329,70 | 335,00 | 329,70 | 335,00 | 0,72% | - |
| 29.07.2024 | 330,00 | 332,60 | 326,50 | 332,60 | 2,59% | 49,00 |
| 26.07.2024 | 324,20 | 324,20 | 324,20 | 324,20 | 2,92% | - |
| 25.07.2024 | 315,00 | 315,00 | 315,00 | 315,00 | -0,44% | - |
| 24.07.2024 | 310,30 | 316,40 | 310,30 | 316,40 | 1,77% | - |
| 23.07.2024 | 296,80 | 310,90 | 296,80 | 310,90 | 4,22% | - |
| 22.07.2024 | 294,30 | 298,30 | 294,30 | 298,30 | 1,84% | 30,00 |
| 19.07.2024 | 292,90 | 292,90 | 292,90 | 292,90 | -0,81% | - |
| 18.07.2024 | 294,60 | 295,30 | 294,60 | 295,30 | 0,03% | - |
| 17.07.2024 | 289,70 | 295,20 | 289,70 | 295,20 | 0,85% | - |
| 16.07.2024 | 289,10 | 292,70 | 289,10 | 292,70 | -1,25% | - |
| 15.07.2024 | 296,40 | 296,40 | 296,40 | 296,40 | -0,13% | - |
| 12.07.2024 | 290,70 | 296,80 | 290,70 | 296,80 | 1,82% | - |
| 11.07.2024 | 288,90 | 291,50 | 288,90 | 291,50 | 0,52% | - |
| 10.07.2024 | 290,80 | 290,80 | 290,00 | 290,00 | -0,99% | - |
| 09.07.2024 | 290,30 | 292,90 | 290,30 | 292,90 | -0,20% | - |
| 08.07.2024 | 293,50 | 293,50 | 293,50 | 293,50 | -0,84% | - |