398,600€
-0,70%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 402,20 | 402,20 | 396,70 | 396,70 | -1,17% | - |
| 30.10.2025 | 401,80 | 401,80 | 401,40 | 401,40 | -0,10% | - |
| 29.10.2025 | 401,00 | 401,80 | 401,00 | 401,80 | 0,88% | - |
| 28.10.2025 | 399,60 | 399,60 | 398,30 | 398,30 | -0,40% | - |
| 27.10.2025 | 384,50 | 399,90 | 384,50 | 399,90 | 4,82% | - |
| 24.10.2025 | 383,60 | 383,60 | 381,50 | 381,50 | 0,74% | - |
| 23.10.2025 | 377,80 | 378,70 | 377,80 | 378,70 | 0,00% | - |
| 22.10.2025 | 370,00 | 382,40 | 370,00 | 378,70 | 2,38% | 8,00 |
| 21.10.2025 | 370,00 | 370,00 | 369,90 | 369,90 | -0,13% | - |
| 20.10.2025 | 364,00 | 370,40 | 364,00 | 370,40 | 1,98% | - |
| 17.10.2025 | 354,10 | 363,20 | 354,10 | 363,20 | 1,74% | - |
| 16.10.2025 | 358,50 | 358,50 | 357,00 | 357,00 | -0,42% | - |
| 15.10.2025 | 358,60 | 358,60 | 358,50 | 358,50 | -0,11% | - |
| 14.10.2025 | 350,70 | 358,90 | 350,70 | 358,90 | 1,59% | - |
| 13.10.2025 | 358,40 | 363,90 | 353,30 | 353,30 | -0,73% | 120,00 |
| 10.10.2025 | 360,30 | 360,30 | 355,90 | 355,90 | -1,28% | - |
| 09.10.2025 | 363,90 | 363,90 | 360,50 | 360,50 | -1,53% | - |
| 08.10.2025 | 374,60 | 374,70 | 366,10 | 366,10 | -1,80% | 25,00 |
| 07.10.2025 | 367,70 | 372,80 | 367,70 | 372,80 | 1,30% | 20,00 |
| 06.10.2025 | 364,40 | 368,00 | 364,40 | 368,00 | 0,90% | - |
| 03.10.2025 | 362,40 | 364,70 | 362,40 | 364,70 | 0,66% | - |
| 02.10.2025 | 360,30 | 362,30 | 360,30 | 362,30 | 0,22% | - |
| 01.10.2025 | 358,60 | 361,50 | 358,60 | 361,50 | -0,39% | - |
| 30.09.2025 | 356,20 | 362,90 | 356,20 | 362,90 | 1,45% | - |
| 29.09.2025 | 356,10 | 357,90 | 356,10 | 357,70 | 0,62% | 33,00 |
| 26.09.2025 | 353,30 | 355,50 | 353,30 | 355,50 | 0,48% | - |
| 25.09.2025 | 353,00 | 353,80 | 353,00 | 353,80 | 2,49% | - |
| 24.09.2025 | 345,20 | 345,20 | 345,20 | 345,20 | 0,41% | - |
| 23.09.2025 | 343,10 | 343,80 | 343,10 | 343,80 | -0,09% | - |
| 22.09.2025 | 340,10 | 344,50 | 340,10 | 344,10 | 0,61% | 175,00 |
| 19.09.2025 | 338,40 | 342,00 | 338,40 | 342,00 | 0,71% | 70,00 |
| 18.09.2025 | 337,40 | 339,60 | 337,40 | 339,60 | 0,95% | - |
| 17.09.2025 | 335,00 | 336,40 | 335,00 | 336,40 | -1,00% | 50,00 |
| 16.09.2025 | 339,80 | 339,80 | 339,80 | 339,80 | -0,67% | - |
| 15.09.2025 | 343,60 | 343,60 | 342,10 | 342,10 | -0,75% | - |
| 12.09.2025 | 341,50 | 344,70 | 341,50 | 344,70 | 1,92% | - |
| 11.09.2025 | 337,35 | 338,30 | 335,30 | 338,20 | -3,54% | - |
| 10.09.2025 | 350,60 | 350,60 | 350,60 | 350,60 | -0,51% | - |
| 09.09.2025 | 355,25 | 356,70 | 342,80 | 352,40 | -0,96% | - |
| 08.09.2025 | 359,10 | 359,65 | 346,50 | 355,80 | 1,45% | - |
| 05.09.2025 | 350,70 | 350,70 | 350,70 | 350,70 | -0,57% | - |
| 04.09.2025 | 347,30 | 352,70 | 347,30 | 352,70 | 0,97% | - |
| 03.09.2025 | 345,60 | 349,30 | 345,60 | 349,30 | 0,37% | - |
| 02.09.2025 | 343,00 | 348,00 | 343,00 | 348,00 | 1,37% | - |
| 01.09.2025 | 342,20 | 343,30 | 342,20 | 343,30 | -0,20% | - |
| 29.08.2025 | 346,40 | 346,40 | 344,00 | 344,00 | -1,23% | - |
| 28.08.2025 | 346,30 | 348,30 | 346,30 | 348,30 | 0,09% | - |
| 27.08.2025 | 343,80 | 348,00 | 343,80 | 348,00 | 0,93% | - |
| 26.08.2025 | 343,80 | 344,80 | 343,80 | 344,80 | -0,26% | - |
| 25.08.2025 | 343,70 | 345,70 | 343,70 | 345,70 | 0,00% | - |
| 22.08.2025 | 346,70 | 346,70 | 345,70 | 345,70 | -1,00% | - |
| 21.08.2025 | 349,90 | 349,90 | 349,20 | 349,20 | -0,77% | - |
| 20.08.2025 | 343,10 | 351,90 | 343,10 | 351,90 | 1,85% | - |
| 19.08.2025 | 335,10 | 345,50 | 335,10 | 345,50 | 2,49% | - |
| 18.08.2025 | 336,40 | 337,10 | 336,40 | 337,10 | -0,18% | - |
| 15.08.2025 | 337,90 | 337,90 | 337,70 | 337,70 | -0,15% | - |
| 14.08.2025 | 331,20 | 338,20 | 331,20 | 338,20 | 1,35% | - |
| 13.08.2025 | 331,90 | 333,70 | 331,90 | 333,70 | 0,12% | - |
| 12.08.2025 | 327,80 | 333,30 | 327,80 | 333,30 | 1,09% | - |
| 11.08.2025 | 325,50 | 329,70 | 325,50 | 329,70 | 0,76% | 16,00 |
| 08.08.2025 | 318,70 | 327,20 | 318,70 | 327,20 | 2,44% | - |
| 07.08.2025 | 311,80 | 319,40 | 311,80 | 319,40 | 1,88% | 17,00 |
| 06.08.2025 | 313,50 | 313,50 | 313,50 | 313,50 | -0,16% | - |
| 05.08.2025 | 312,90 | 314,00 | 312,90 | 314,00 | 0,22% | - |
| 04.08.2025 | 307,60 | 313,30 | 307,60 | 313,30 | 1,39% | 13,00 |
| 01.08.2025 | 306,90 | 309,00 | 306,90 | 309,00 | -0,03% | 33,00 |
| 31.07.2025 | 309,40 | 309,40 | 309,10 | 309,10 | -0,13% | - |
| 30.07.2025 | 296,60 | 309,50 | 296,60 | 309,50 | 3,72% | 4,00 |
| 29.07.2025 | 292,70 | 298,40 | 292,70 | 298,40 | 1,74% | - |
| 28.07.2025 | 284,20 | 293,30 | 284,20 | 293,30 | 3,31% | - |
| 25.07.2025 | 289,50 | 294,20 | 283,90 | 283,90 | -1,93% | 57,00 |
| 24.07.2025 | 297,20 | 297,20 | 289,50 | 289,50 | -3,40% | - |
| 23.07.2025 | 298,10 | 299,70 | 298,10 | 299,70 | 0,77% | - |
| 22.07.2025 | 309,90 | 311,20 | 297,40 | 297,40 | -4,37% | - |
| 21.07.2025 | 308,70 | 311,00 | 308,30 | 311,00 | 0,03% | 95,00 |
| 18.07.2025 | 310,90 | 310,90 | 310,90 | 310,90 | -0,73% | - |
| 17.07.2025 | 309,90 | 313,20 | 309,90 | 313,20 | 0,29% | - |
| 16.07.2025 | 317,40 | 317,40 | 312,30 | 312,30 | -2,50% | - |
| 15.07.2025 | 323,80 | 323,80 | 320,30 | 320,30 | -1,90% | - |
| 14.07.2025 | 318,30 | 326,50 | 318,30 | 326,50 | 1,40% | 100,00 |
| 11.07.2025 | 320,90 | 322,00 | 320,90 | 322,00 | -0,80% | - |
| 10.07.2025 | 319,70 | 324,60 | 319,70 | 324,60 | 1,44% | - |
| 09.07.2025 | 320,00 | 320,00 | 320,00 | 320,00 | -0,62% | - |
| 08.07.2025 | 320,70 | 322,00 | 320,70 | 322,00 | 0,25% | - |
| 07.07.2025 | 317,50 | 321,20 | 317,50 | 321,20 | 1,39% | - |
| 04.07.2025 | 317,40 | 317,40 | 316,60 | 316,80 | -1,06% | 202,00 |
| 03.07.2025 | 318,60 | 320,20 | 318,30 | 320,20 | -1,72% | 100,00 |
| 02.07.2025 | 329,50 | 329,50 | 325,80 | 325,80 | -1,57% | 40,00 |
| 01.07.2025 | 322,70 | 331,00 | 322,00 | 331,00 | 2,89% | 100,00 |
| 30.06.2025 | 323,00 | 323,00 | 320,80 | 321,70 | -0,43% | 150,00 |
| 27.06.2025 | 321,70 | 323,10 | 321,10 | 323,10 | 0,15% | 100,00 |
| 26.06.2025 | 318,90 | 326,90 | 318,90 | 322,60 | -1,98% | - |
| 25.06.2025 | 324,50 | 329,10 | 324,50 | 329,10 | 1,11% | 6,00 |
| 24.06.2025 | 326,60 | 326,70 | 323,40 | 325,50 | -0,43% | 140,00 |
| 23.06.2025 | 325,00 | 326,90 | 325,00 | 326,90 | 0,34% | 80,00 |
| 20.06.2025 | 322,20 | 327,60 | 322,20 | 325,80 | 1,31% | 3,00 |
| 19.06.2025 | 323,50 | 323,50 | 321,60 | 321,60 | -0,09% | 30,00 |
| 18.06.2025 | 321,90 | 321,90 | 321,90 | 321,90 | -0,37% | - |
| 17.06.2025 | 315,60 | 323,10 | 314,90 | 323,10 | 1,57% | 35,00 |
| 16.06.2025 | 319,00 | 319,00 | 318,10 | 318,10 | -0,56% | - |