349,950€
-1,42%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 300,20 | 300,20 | 296,00 | 296,00 | -1,69% | - |
| 04.07.2024 | 300,90 | 301,10 | 300,90 | 301,10 | -0,26% | - |
| 03.07.2024 | 295,30 | 301,90 | 293,60 | 301,90 | 1,27% | 10,00 |
| 02.07.2024 | 291,00 | 298,10 | 291,00 | 298,10 | 0,27% | - |
| 01.07.2024 | 297,30 | 297,30 | 297,30 | 297,30 | -0,64% | - |
| 28.06.2024 | 318,90 | 318,90 | 299,20 | 299,20 | -6,41% | - |
| 27.06.2024 | 316,00 | 319,70 | 316,00 | 319,70 | 0,63% | - |
| 26.06.2024 | 316,20 | 317,70 | 316,20 | 317,70 | 0,25% | - |
| 25.06.2024 | 316,40 | 316,90 | 316,40 | 316,90 | -0,35% | - |
| 24.06.2024 | 314,60 | 318,00 | 314,60 | 318,00 | 1,21% | - |
| 21.06.2024 | 314,20 | 314,20 | 314,20 | 314,20 | -0,03% | - |
| 20.06.2024 | 315,60 | 315,60 | 314,30 | 314,30 | -0,13% | - |
| 19.06.2024 | 315,20 | 315,20 | 314,70 | 314,70 | -0,88% | - |
| 18.06.2024 | 310,90 | 317,50 | 310,90 | 317,50 | 1,54% | - |
| 17.06.2024 | 313,40 | 313,40 | 312,70 | 312,70 | -1,67% | - |
| 14.06.2024 | 314,60 | 318,00 | 314,60 | 318,00 | 0,57% | 32,00 |
| 13.06.2024 | 313,20 | 316,20 | 313,20 | 316,20 | 0,44% | - |
| 12.06.2024 | 311,20 | 314,80 | 311,20 | 314,80 | 0,99% | - |
| 11.06.2024 | 314,60 | 314,60 | 311,70 | 311,70 | -1,02% | - |
| 10.06.2024 | 311,20 | 314,90 | 311,20 | 314,90 | 0,99% | 10,00 |
| 07.06.2024 | 307,40 | 311,80 | 307,40 | 311,80 | 0,91% | 39,00 |
| 06.06.2024 | 307,40 | 309,00 | 307,40 | 309,00 | -0,16% | - |
| 05.06.2024 | 303,80 | 309,50 | 303,80 | 309,50 | 1,44% | - |
| 04.06.2024 | 302,70 | 305,10 | 302,70 | 305,10 | -3,57% | - |
| 03.06.2024 | 311,60 | 316,40 | 311,60 | 316,40 | 2,79% | 4,00 |
| 31.05.2024 | 307,80 | 307,80 | 307,80 | 307,80 | -0,29% | - |
| 30.05.2024 | 296,40 | 308,70 | 296,40 | 308,70 | 2,63% | - |
| 29.05.2024 | 290,50 | 303,00 | 290,50 | 300,80 | 3,58% | 4,00 |
| 28.05.2024 | 290,40 | 290,40 | 290,40 | 290,40 | -0,38% | - |
| 27.05.2024 | 291,60 | 292,40 | 291,50 | 291,50 | -0,68% | 500,00 |
| 24.05.2024 | 289,70 | 293,50 | 289,70 | 293,50 | 0,82% | - |
| 23.05.2024 | 288,50 | 291,10 | 288,50 | 291,10 | -0,78% | - |
| 22.05.2024 | 293,60 | 293,60 | 293,40 | 293,40 | -0,84% | - |
| 21.05.2024 | 297,00 | 297,00 | 295,90 | 295,90 | 0,27% | - |
| 20.05.2024 | 295,10 | 295,10 | 295,10 | 295,10 | 0,00% | - |
| 17.05.2024 | 295,10 | 295,10 | 295,10 | 295,10 | -0,64% | - |
| 16.05.2024 | 298,90 | 298,90 | 297,00 | 297,00 | 0,99% | - |
| 15.05.2024 | 294,10 | 294,10 | 294,10 | 294,10 | -0,51% | - |
| 14.05.2024 | 292,20 | 295,60 | 292,20 | 295,60 | -1,14% | - |
| 13.05.2024 | 301,50 | 306,00 | 299,00 | 299,00 | -1,39% | 532,00 |
| 10.05.2024 | 297,80 | 303,20 | 297,80 | 303,20 | 6,01% | - |
| 09.05.2024 | 286,00 | 286,00 | 286,00 | 286,00 | -0,42% | - |
| 08.05.2024 | 290,60 | 290,60 | 287,20 | 287,20 | -1,31% | - |
| 07.05.2024 | 286,60 | 291,00 | 286,60 | 291,00 | 2,28% | - |
| 06.05.2024 | 284,50 | 284,50 | 284,50 | 284,50 | -0,52% | - |
| 03.05.2024 | 287,50 | 287,50 | 286,00 | 286,00 | -0,14% | - |
| 02.05.2024 | 286,40 | 286,40 | 286,40 | 286,40 | -1,38% | - |
| 30.04.2024 | 288,70 | 290,40 | 288,70 | 290,40 | 0,14% | - |
| 29.04.2024 | 282,50 | 290,00 | 282,50 | 290,00 | 1,40% | 34,00 |
| 26.04.2024 | 291,30 | 291,30 | 286,00 | 286,00 | -2,12% | - |
| 25.04.2024 | 294,90 | 294,90 | 292,20 | 292,20 | -2,08% | - |
| 24.04.2024 | 296,90 | 298,40 | 296,90 | 298,40 | 0,13% | - |
| 23.04.2024 | 289,70 | 298,00 | 289,70 | 298,00 | 2,58% | - |
| 22.04.2024 | 285,40 | 290,50 | 285,40 | 290,50 | 1,33% | - |
| 19.04.2024 | 276,10 | 286,70 | 276,10 | 286,70 | -1,17% | - |