470,400€
0,86%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 469,30 | 470,10 | 467,60 | 470,00 | 0,77% | - |
| 09.03.2026 | 450,40 | 467,80 | 450,40 | 466,40 | 2,12% | 64,00 |
| 06.03.2026 | 458,40 | 458,40 | 456,70 | 456,70 | -0,52% | - |
| 05.03.2026 | 465,30 | 465,30 | 459,10 | 459,10 | -1,65% | - |
| 04.03.2026 | 461,90 | 466,80 | 461,90 | 466,80 | 0,63% | - |
| 03.03.2026 | 450,10 | 463,90 | 450,10 | 463,90 | 2,20% | - |
| 02.03.2026 | 443,50 | 453,90 | 443,50 | 453,90 | 1,68% | - |
| 27.02.2026 | 440,60 | 446,40 | 440,60 | 446,40 | 0,47% | - |
| 26.02.2026 | 453,70 | 453,70 | 444,30 | 444,30 | -2,50% | - |
| 25.02.2026 | 443,30 | 455,70 | 443,30 | 455,70 | 2,45% | - |
| 24.02.2026 | 453,20 | 453,20 | 444,80 | 444,80 | -1,79% | - |
| 23.02.2026 | 445,10 | 452,90 | 445,10 | 452,90 | 0,62% | 1,00 |
| 20.02.2026 | 447,70 | 452,00 | 447,70 | 450,10 | 0,90% | 25,00 |
| 19.02.2026 | 451,10 | 451,10 | 446,10 | 446,10 | -1,20% | - |
| 18.02.2026 | 449,60 | 451,50 | 449,60 | 451,50 | 0,20% | - |
| 17.02.2026 | 449,60 | 458,10 | 449,60 | 450,60 | 0,56% | 65,00 |
| 16.02.2026 | 453,40 | 453,40 | 448,10 | 448,10 | -0,99% | - |
| 13.02.2026 | 447,80 | 452,60 | 447,80 | 452,60 | 0,71% | - |
| 12.02.2026 | 446,50 | 449,40 | 446,50 | 449,40 | 1,15% | - |
| 11.02.2026 | 419,70 | 444,30 | 419,70 | 444,30 | 6,06% | - |
| 10.02.2026 | 415,30 | 418,90 | 415,30 | 418,90 | 1,01% | - |
| 09.02.2026 | 421,30 | 421,30 | 414,70 | 414,70 | -1,64% | - |
| 06.02.2026 | 432,40 | 432,40 | 421,60 | 421,60 | -2,79% | - |
| 05.02.2026 | 415,30 | 433,70 | 415,30 | 433,70 | 3,98% | - |
| 04.02.2026 | 420,40 | 426,20 | 417,10 | 417,10 | -0,36% | 10,00 |
| 03.02.2026 | 418,50 | 425,10 | 418,50 | 418,60 | 1,97% | 1,00 |
| 02.02.2026 | 410,50 | 410,50 | 410,50 | 410,50 | 0,42% | 20,00 |
| 30.01.2026 | 399,50 | 408,80 | 399,50 | 408,80 | 0,65% | - |
| 29.01.2026 | 409,70 | 413,40 | 403,75 | 406,15 | -0,89% | - |
| 28.01.2026 | 419,30 | 419,30 | 409,80 | 409,80 | -1,99% | 120,00 |
| 27.01.2026 | 394,90 | 418,10 | 389,80 | 418,10 | 5,08% | 93,00 |
| 26.01.2026 | 394,20 | 397,90 | 394,20 | 397,90 | 0,73% | - |
| 23.01.2026 | 394,80 | 395,00 | 394,80 | 395,00 | 0,30% | - |
| 22.01.2026 | 396,00 | 396,00 | 393,80 | 393,80 | -0,73% | - |
| 21.01.2026 | 394,10 | 396,70 | 394,10 | 396,70 | 0,81% | 1,00 |
| 20.01.2026 | 395,20 | 395,20 | 393,50 | 393,50 | -0,61% | - |
| 19.01.2026 | 397,90 | 397,90 | 395,90 | 395,90 | -1,79% | - |
| 16.01.2026 | 414,80 | 419,30 | 403,10 | 403,10 | -2,40% | 8,00 |
| 15.01.2026 | 408,70 | 413,00 | 408,70 | 413,00 | 1,52% | - |
| 14.01.2026 | 408,10 | 408,10 | 406,80 | 406,80 | -0,12% | - |
| 13.01.2026 | 404,00 | 407,30 | 404,00 | 407,30 | 1,22% | - |
| 12.01.2026 | 400,30 | 402,40 | 400,30 | 402,40 | -0,49% | - |
| 09.01.2026 | 408,80 | 409,50 | 404,40 | 404,40 | -1,39% | 28,00 |
| 08.01.2026 | 399,80 | 410,10 | 399,80 | 410,10 | 2,17% | 25,00 |
| 07.01.2026 | 411,20 | 411,20 | 401,20 | 401,40 | -2,19% | - |
| 06.01.2026 | 404,60 | 410,40 | 404,60 | 410,40 | 1,33% | - |
| 05.01.2026 | 405,50 | 405,50 | 405,00 | 405,00 | 1,50% | 1,00 |
| 02.01.2026 | 395,00 | 399,00 | 395,00 | 399,00 | -0,35% | - |
| 30.12.2025 | 399,80 | 400,40 | 399,80 | 400,40 | 0,07% | - |
| 29.12.2025 | 402,70 | 402,70 | 400,10 | 400,10 | 0,35% | - |
| 23.12.2025 | 398,20 | 398,70 | 398,20 | 398,70 | -0,20% | - |
| 22.12.2025 | 401,60 | 401,60 | 395,00 | 399,50 | -0,17% | 6,00 |
| 19.12.2025 | 395,00 | 400,20 | 395,00 | 400,20 | 1,16% | - |
| 18.12.2025 | 399,30 | 399,30 | 395,60 | 395,60 | -0,78% | - |
| 17.12.2025 | 398,70 | 398,70 | 398,70 | 398,70 | 0,71% | - |
| 16.12.2025 | 402,30 | 402,30 | 395,90 | 395,90 | -1,62% | - |
| 15.12.2025 | 399,50 | 402,40 | 399,50 | 402,40 | -1,71% | - |
| 12.12.2025 | 409,30 | 409,40 | 409,30 | 409,40 | 0,29% | - |
| 11.12.2025 | 396,70 | 408,20 | 396,70 | 408,20 | 2,69% | - |
| 10.12.2025 | 413,30 | 413,30 | 397,50 | 397,50 | -5,06% | - |
| 09.12.2025 | 414,30 | 418,70 | 414,30 | 418,70 | 0,77% | - |
| 08.12.2025 | 415,10 | 415,50 | 415,10 | 415,50 | 0,24% | - |
| 05.12.2025 | 415,90 | 419,20 | 414,50 | 414,50 | -1,54% | 7,00 |
| 04.12.2025 | 415,60 | 421,00 | 410,90 | 421,00 | 1,45% | 32,00 |
| 03.12.2025 | 427,90 | 427,90 | 415,00 | 415,00 | -3,38% | 8,00 |
| 02.12.2025 | 430,30 | 430,30 | 429,50 | 429,50 | -0,49% | - |
| 01.12.2025 | 435,40 | 442,00 | 431,60 | 431,60 | -0,99% | 20,00 |
| 28.11.2025 | 442,30 | 442,30 | 435,90 | 435,90 | -0,86% | 57,00 |
| 27.11.2025 | 441,20 | 441,20 | 439,70 | 439,70 | -0,83% | - |
| 26.11.2025 | 443,20 | 443,40 | 443,20 | 443,40 | -0,14% | - |
| 25.11.2025 | 431,80 | 444,70 | 431,80 | 444,00 | 4,74% | 7,00 |
| 24.11.2025 | 423,90 | 423,90 | 423,90 | 423,90 | -0,45% | - |
| 21.11.2025 | 411,50 | 425,80 | 411,50 | 425,80 | 2,73% | - |
| 20.11.2025 | 417,70 | 417,70 | 414,50 | 414,50 | -0,46% | - |
| 19.11.2025 | 410,00 | 417,80 | 410,00 | 416,40 | 1,64% | 7,00 |
| 18.11.2025 | 406,70 | 409,70 | 406,70 | 409,70 | 0,37% | - |
| 17.11.2025 | 404,90 | 408,20 | 404,90 | 408,20 | 0,15% | 4,00 |
| 14.11.2025 | 404,00 | 407,60 | 404,00 | 407,60 | 0,07% | - |
| 13.11.2025 | 407,30 | 407,30 | 407,30 | 407,30 | -0,42% | - |
| 12.11.2025 | 397,30 | 409,00 | 397,30 | 409,00 | 3,02% | - |
| 11.11.2025 | 395,10 | 397,00 | 395,10 | 397,00 | -3,29% | - |
| 10.11.2025 | 410,50 | 410,50 | 410,50 | 410,50 | 0,22% | - |
| 07.11.2025 | 406,70 | 409,60 | 406,70 | 409,60 | 0,76% | - |
| 06.11.2025 | 410,30 | 410,30 | 406,50 | 406,50 | 0,30% | 17,00 |
| 05.11.2025 | 409,00 | 409,00 | 405,30 | 405,30 | 2,50% | 20,00 |
| 04.11.2025 | 395,40 | 395,40 | 395,40 | 395,40 | -0,73% | - |
| 03.11.2025 | 395,70 | 398,30 | 395,70 | 398,30 | 0,40% | - |
| 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% | - |