317,700€
-0,78%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.06.2025 | 315,90 | 319,90 | 315,90 | 319,90 | 0,09% | - |
| 12.06.2025 | 315,60 | 319,60 | 314,70 | 319,60 | 0,31% | 170,00 |
| 11.06.2025 | 316,70 | 318,60 | 316,70 | 318,60 | 0,38% | - |
| 10.06.2025 | 324,40 | 324,40 | 317,40 | 317,40 | -2,46% | - |
| 09.06.2025 | 334,40 | 334,40 | 317,60 | 325,40 | -3,38% | 39,00 |
| 06.06.2025 | 332,50 | 336,80 | 332,50 | 336,80 | 0,87% | - |
| 05.06.2025 | 332,20 | 333,90 | 332,20 | 333,90 | -0,45% | 20,00 |
| 04.06.2025 | 335,00 | 337,30 | 335,00 | 335,40 | -0,71% | 15,00 |
| 03.06.2025 | 331,50 | 337,80 | 331,50 | 337,80 | 1,47% | - |
| 02.06.2025 | 331,60 | 332,90 | 331,60 | 332,90 | -1,19% | - |
| 30.05.2025 | 332,30 | 337,20 | 331,50 | 336,90 | 0,72% | 180,00 |
| 29.05.2025 | 334,10 | 334,50 | 334,10 | 334,50 | -0,27% | - |
| 28.05.2025 | 332,20 | 335,40 | 332,20 | 335,40 | 0,60% | 35,00 |
| 27.05.2025 | 332,00 | 334,40 | 332,00 | 333,40 | -0,18% | 70,00 |
| 26.05.2025 | 330,80 | 334,00 | 330,80 | 334,00 | 1,03% | 30,00 |
| 23.05.2025 | 330,30 | 330,60 | 328,00 | 330,60 | -1,14% | 420,00 |
| 22.05.2025 | 334,50 | 334,50 | 334,40 | 334,40 | -0,86% | - |
| 21.05.2025 | 337,30 | 337,80 | 337,30 | 337,30 | -1,29% | 18,00 |
| 20.05.2025 | 341,00 | 341,70 | 341,00 | 341,70 | -0,50% | - |
| 19.05.2025 | 341,80 | 343,40 | 341,80 | 343,40 | -1,07% | - |
| 16.05.2025 | 341,60 | 347,10 | 341,60 | 347,10 | 1,52% | - |
| 15.05.2025 | 324,50 | 341,90 | 324,50 | 341,90 | 4,08% | - |
| 14.05.2025 | 327,10 | 328,50 | 327,10 | 328,50 | -0,18% | - |
| 13.05.2025 | 324,10 | 329,60 | 321,00 | 329,10 | 0,67% | 609,00 |
| 12.05.2025 | 316,50 | 326,90 | 316,50 | 326,90 | 3,94% | 3,00 |
| 09.05.2025 | 313,20 | 314,50 | 313,20 | 314,50 | -0,82% | - |
| 08.05.2025 | 318,90 | 318,90 | 317,10 | 317,10 | -0,53% | - |
| 07.05.2025 | 313,40 | 318,80 | 313,40 | 318,80 | 1,50% | - |
| 06.05.2025 | 306,00 | 314,10 | 306,00 | 314,10 | 1,75% | - |
| 05.05.2025 | 303,60 | 308,70 | 303,60 | 308,70 | 0,19% | - |
| 02.05.2025 | 300,70 | 308,10 | 300,70 | 308,10 | 1,62% | - |
| 30.04.2025 | 296,80 | 303,20 | 296,80 | 303,20 | 1,10% | - |
| 29.04.2025 | 289,90 | 299,90 | 289,90 | 299,90 | 3,24% | 7,00 |
| 28.04.2025 | 285,30 | 290,50 | 285,30 | 290,50 | -2,97% | 10,00 |
| 25.04.2025 | 299,40 | 299,40 | 299,40 | 299,40 | 0,03% | - |
| 24.04.2025 | 293,00 | 299,30 | 293,00 | 299,30 | 1,01% | - |
| 23.04.2025 | 287,00 | 296,30 | 287,00 | 296,30 | 4,81% | - |
| 22.04.2025 | 276,90 | 282,70 | 276,90 | 282,70 | -3,61% | 21,00 |
| 17.04.2025 | 291,80 | 293,30 | 291,80 | 293,30 | 1,14% | - |
| 16.04.2025 | 290,70 | 290,70 | 290,00 | 290,00 | -2,59% | - |
| 15.04.2025 | 297,50 | 297,70 | 297,50 | 297,70 | -0,57% | - |
| 14.04.2025 | 292,40 | 299,40 | 292,40 | 299,40 | 1,66% | - |
| 11.04.2025 | 298,70 | 298,70 | 294,50 | 294,50 | -0,88% | - |
| 10.04.2025 | 306,20 | 306,20 | 297,10 | 297,10 | -3,63% | - |
| 09.04.2025 | 293,40 | 308,30 | 293,40 | 308,30 | 2,90% | - |
| 08.04.2025 | 303,20 | 304,40 | 299,60 | 299,60 | -0,27% | 50,00 |
| 07.04.2025 | 290,00 | 300,40 | 290,00 | 300,40 | -1,83% | - |
| 04.04.2025 | 312,30 | 312,30 | 306,00 | 306,00 | -3,68% | - |
| 03.04.2025 | 310,00 | 317,70 | 310,00 | 317,70 | -0,63% | 25,00 |
| 02.04.2025 | 317,80 | 320,00 | 317,80 | 319,70 | -0,09% | 3,00 |
| 01.04.2025 | 317,90 | 320,00 | 317,90 | 320,00 | -0,12% | - |
| 31.03.2025 | 312,70 | 320,40 | 312,70 | 320,40 | 1,65% | 30,00 |
| 28.03.2025 | 315,60 | 318,40 | 315,20 | 315,20 | -0,54% | 2,00 |
| 27.03.2025 | 312,00 | 316,90 | 312,00 | 316,90 | 1,08% | 7,00 |
| 26.03.2025 | 311,60 | 314,00 | 311,60 | 313,50 | 0,64% | 5,00 |
| 25.03.2025 | 307,80 | 311,50 | 307,80 | 311,50 | 2,20% | 20,00 |
| 24.03.2025 | 304,80 | 304,80 | 304,80 | 304,80 | -0,75% | - |
| 21.03.2025 | 305,70 | 307,10 | 305,70 | 307,10 | 0,03% | - |
| 20.03.2025 | 306,60 | 307,00 | 306,60 | 307,00 | 0,23% | - |
| 19.03.2025 | 301,80 | 307,40 | 301,80 | 306,30 | 1,56% | 50,00 |
| 18.03.2025 | 298,60 | 301,60 | 298,60 | 301,60 | 2,90% | 40,00 |
| 17.03.2025 | 290,50 | 293,10 | 290,50 | 293,10 | -0,07% | 85,00 |
| 14.03.2025 | 290,30 | 295,20 | 290,30 | 293,30 | 1,17% | 42,00 |
| 13.03.2025 | 286,30 | 289,90 | 286,30 | 289,90 | 0,94% | - |
| 12.03.2025 | 296,00 | 296,00 | 287,20 | 287,20 | -2,87% | - |
| 11.03.2025 | 309,10 | 309,10 | 295,70 | 295,70 | -4,67% | 80,00 |
| 10.03.2025 | 301,70 | 310,20 | 301,70 | 310,20 | 1,91% | - |
| 07.03.2025 | 295,40 | 304,40 | 295,40 | 304,40 | 2,04% | 70,00 |
| 06.03.2025 | 293,10 | 298,30 | 293,10 | 298,30 | 0,74% | 42,00 |
| 05.03.2025 | 293,10 | 296,10 | 292,00 | 296,10 | 0,27% | 183,00 |
| 04.03.2025 | 295,40 | 299,10 | 292,60 | 295,30 | -0,34% | 150,00 |
| 03.03.2025 | 292,60 | 296,30 | 292,60 | 296,30 | 1,47% | - |
| 28.02.2025 | 306,40 | 310,40 | 292,00 | 292,00 | -5,32% | 48,00 |
| 27.02.2025 | 304,30 | 311,40 | 304,30 | 308,40 | 1,05% | 160,00 |
| 26.02.2025 | 315,90 | 320,30 | 305,20 | 305,20 | -3,23% | 126,00 |
| 25.02.2025 | 303,20 | 315,40 | 303,20 | 315,40 | 3,44% | 50,00 |
| 24.02.2025 | 301,20 | 306,90 | 301,20 | 304,90 | 0,49% | 80,00 |
| 21.02.2025 | 304,50 | 304,50 | 303,40 | 303,40 | -0,82% | 160,00 |
| 20.02.2025 | 304,70 | 305,90 | 304,70 | 305,90 | -0,62% | - |
| 19.02.2025 | 301,20 | 307,80 | 301,20 | 307,80 | 2,06% | 16,00 |
| 18.02.2025 | 304,30 | 305,50 | 301,60 | 301,60 | -0,89% | 52,00 |
| 17.02.2025 | 303,40 | 306,20 | 303,40 | 304,30 | 0,86% | 20,00 |
| 14.02.2025 | 305,70 | 307,00 | 301,70 | 301,70 | -2,27% | 14,00 |
| 13.02.2025 | 297,80 | 308,70 | 297,80 | 308,70 | 2,42% | 50,00 |
| 12.02.2025 | 310,00 | 313,70 | 301,40 | 301,40 | -3,24% | 40,00 |