Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 368,10 | 369,10 | 368,10 | 369,10 | 0,16% | - |
| 29.04.2026 | 368,50 | 368,50 | 368,50 | 368,50 | 0,03% | - |
| 28.04.2026 | 378,50 | 378,50 | 368,40 | 368,40 | -2,46% | - |
| 27.04.2026 | 366,50 | 377,70 | 366,50 | 377,70 | 1,53% | 10,00 |
| 24.04.2026 | 403,60 | 404,20 | 372,00 | 372,00 | -8,08% | 147,00 |
| 23.04.2026 | 397,90 | 404,70 | 397,90 | 404,70 | 0,97% | - |
| 22.04.2026 | 400,40 | 400,80 | 400,40 | 400,80 | 0,07% | - |
| 21.04.2026 | 404,00 | 404,00 | 400,50 | 400,50 | -0,84% | - |
| 20.04.2026 | 409,90 | 418,20 | 403,90 | 403,90 | -2,39% | 1,00 |
| 17.04.2026 | 408,50 | 413,80 | 408,50 | 413,80 | 1,40% | - |
| 16.04.2026 | 412,10 | 413,10 | 408,10 | 408,10 | -0,92% | 30,00 |
| 15.04.2026 | 420,20 | 420,20 | 411,90 | 411,90 | -2,18% | 25,00 |
| 14.04.2026 | 420,00 | 421,10 | 420,00 | 421,10 | 0,98% | - |
| 13.04.2026 | 418,80 | 418,80 | 417,00 | 417,00 | -0,74% | 50,00 |
| 10.04.2026 | 430,80 | 430,80 | 420,10 | 420,10 | -2,89% | - |
| 09.04.2026 | 430,00 | 432,60 | 430,00 | 432,60 | 0,25% | - |
| 08.04.2026 | 431,30 | 431,50 | 430,40 | 431,50 | 2,69% | 10,00 |
| 07.04.2026 | 417,00 | 420,20 | 415,80 | 420,20 | 3,37% | 8,00 |
| 02.04.2026 | 404,30 | 406,50 | 404,30 | 406,50 | -0,61% | - |
| 01.04.2026 | 407,60 | 413,40 | 407,60 | 409,00 | 0,34% | 60,00 |
| 31.03.2026 | 408,90 | 408,90 | 407,60 | 407,60 | 0,17% | - |
| 30.03.2026 | 408,50 | 408,50 | 406,90 | 406,90 | -2,21% | - |
| 27.03.2026 | 416,10 | 416,10 | 416,10 | 416,10 | 0,41% | - |
| 26.03.2026 | 415,80 | 415,80 | 414,40 | 414,40 | -0,58% | - |
| 25.03.2026 | 419,00 | 419,00 | 416,80 | 416,80 | 0,02% | - |
| 24.03.2026 | 425,30 | 425,30 | 415,50 | 416,70 | -1,49% | 32,00 |
| 23.03.2026 | 422,80 | 426,60 | 422,80 | 423,00 | -0,28% | 10,00 |
| 20.03.2026 | 429,90 | 429,90 | 424,20 | 424,20 | -1,19% | - |
| 19.03.2026 | 436,60 | 436,60 | 429,30 | 429,30 | -1,60% | - |
| 18.03.2026 | 442,90 | 442,90 | 436,30 | 436,30 | -0,82% | - |
| 17.03.2026 | 453,20 | 453,20 | 439,90 | 439,90 | -3,38% | 9,00 |
| 16.03.2026 | 470,00 | 470,10 | 455,30 | 455,30 | -1,75% | 70,00 |
| 13.03.2026 | 466,70 | 469,10 | 463,40 | 463,40 | -0,24% | 50,00 |
| 12.03.2026 | 459,70 | 474,50 | 459,70 | 464,50 | 0,56% | 15,00 |
| 11.03.2026 | 461,80 | 461,90 | 461,80 | 461,90 | 0,17% | - |
| 10.03.2026 | 467,60 | 471,30 | 461,10 | 461,10 | -1,14% | 103,00 |
| 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 |