452,650€
0,50%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 454,10 | 454,10 | 454,10 | 454,10 | 0,82% | - |
| 11.11.2026 | 450,40 | 450,40 | 450,40 | 450,40 | -0,88% | - |
| 10.11.2026 | 449,10 | 454,40 | 449,10 | 454,40 | 1,25% | 1,00 |
| 09.11.2026 | 443,30 | 454,20 | 443,30 | 448,80 | 1,24% | 3,00 |
| 06.11.2026 | 446,30 | 452,50 | 443,30 | 443,30 | -1,73% | 22,00 |
| 05.11.2026 | 453,00 | 462,00 | 451,10 | 451,10 | -0,99% | 106,00 |
| 04.11.2026 | 416,50 | 455,60 | 416,50 | 455,60 | 10,31% | 40,00 |
| 03.11.2026 | 413,00 | 413,00 | 413,00 | 413,00 | -0,86% | - |
| 02.11.2026 | 421,80 | 421,80 | 416,60 | 416,60 | -1,23% | - |
| 30.10.2026 | 427,10 | 427,10 | 421,80 | 421,80 | 0,31% | - |
| 29.10.2026 | 415,20 | 420,50 | 415,20 | 420,50 | 4,71% | 50,00 |
| 28.10.2026 | 401,60 | 401,60 | 401,60 | 401,60 | -0,47% | - |
| 27.10.2026 | 415,40 | 415,40 | 403,50 | 403,50 | -2,18% | 5,00 |
| 26.10.2026 | 412,50 | 412,50 | 412,50 | 412,50 | -1,03% | - |
| 23.10.2026 | 413,00 | 416,80 | 413,00 | 416,80 | 3,09% | - |
| 22.10.2026 | 404,30 | 404,30 | 404,30 | 404,30 | -1,80% | - |
| 21.10.2026 | 412,60 | 412,60 | 411,70 | 411,70 | 2,18% | 25,00 |
| 20.10.2026 | 402,90 | 402,90 | 402,90 | 402,90 | -0,44% | - |
| 19.10.2026 | 410,10 | 410,10 | 404,70 | 404,70 | 0,35% | 6,00 |
| 16.10.2026 | 415,50 | 415,50 | 403,30 | 403,30 | -3,66% | - |
| 15.10.2026 | 418,60 | 418,60 | 418,60 | 418,60 | 2,35% | - |
| 14.10.2026 | 409,00 | 409,00 | 409,00 | 409,00 | -0,05% | - |
| 13.10.2026 | 409,20 | 409,20 | 409,20 | 409,20 | -0,20% | - |
| 12.10.2026 | 401,30 | 410,00 | 401,30 | 410,00 | 3,77% | - |
| 09.10.2026 | 394,10 | 395,10 | 394,10 | 395,10 | 1,62% | 1,00 |
| 08.10.2026 | 388,80 | 388,80 | 388,80 | 388,80 | 1,59% | - |
| 07.10.2026 | 382,10 | 382,70 | 382,10 | 382,70 | -0,83% | 6,00 |
| 06.10.2026 | 385,90 | 385,90 | 385,90 | 385,90 | 0,29% | - |
| 05.10.2026 | 378,60 | 384,80 | 378,60 | 384,80 | 1,99% | - |
| 02.10.2026 | 375,10 | 377,30 | 375,10 | 377,30 | 0,27% | - |
| 01.10.2026 | 376,30 | 376,30 | 376,30 | 376,30 | -1,23% | - |
| 30.09.2026 | 379,60 | 381,00 | 379,60 | 381,00 | 0,82% | 80,00 |
| 29.09.2026 | 377,90 | 377,90 | 377,90 | 377,90 | -0,34% | - |
| 28.09.2026 | 379,20 | 389,30 | 379,20 | 379,20 | 0,16% | 70,00 |
| 25.09.2026 | 370,50 | 378,60 | 370,50 | 378,60 | 1,83% | - |
| 24.09.2026 | 380,10 | 380,10 | 371,80 | 371,80 | -2,64% | - |
| 23.09.2026 | 381,40 | 381,90 | 381,40 | 381,90 | -0,57% | - |
| 22.09.2026 | 369,10 | 384,10 | 369,10 | 384,10 | 3,11% | - |
| 21.09.2026 | 371,80 | 372,50 | 371,80 | 372,50 | 0,27% | - |
| 18.09.2026 | 372,20 | 376,60 | 371,50 | 371,50 | -0,56% | 25,00 |
| 17.09.2026 | 375,40 | 379,10 | 373,60 | 373,60 | -0,19% | 1,00 |
| 16.09.2026 | 364,80 | 374,30 | 364,80 | 374,30 | 2,44% | - |
| 15.09.2026 | 365,60 | 365,60 | 365,40 | 365,40 | 0,27% | - |
| 14.09.2026 | 366,70 | 366,70 | 364,00 | 364,40 | -0,87% | - |
| 11.09.2026 | 362,00 | 367,60 | 362,00 | 367,60 | 1,97% | - |
| 10.09.2026 | 361,60 | 361,60 | 360,50 | 360,50 | -0,58% | - |
| 09.09.2026 | 343,60 | 362,60 | 343,60 | 362,60 | 5,22% | - |
| 08.09.2026 | 343,20 | 351,50 | 343,20 | 344,60 | 0,64% | 15,00 |
| 07.09.2026 | 345,10 | 345,10 | 342,40 | 342,40 | -1,55% | - |
| 04.09.2026 | 349,60 | 349,60 | 347,80 | 347,80 | -0,77% | - |
| 03.09.2026 | 345,50 | 360,00 | 345,50 | 350,50 | -1,18% | 191,00 |
| 02.09.2026 | 354,70 | 354,70 | 354,70 | 354,70 | -0,17% | - |
| 01.09.2026 | 355,30 | 355,30 | 355,30 | 355,30 | -0,20% | - |
| 31.08.2026 | 357,30 | 357,30 | 356,00 | 356,00 | -0,73% | - |
| 28.08.2026 | 357,90 | 362,60 | 357,90 | 358,60 | 0,11% | 6,00 |
| 27.08.2026 | 364,80 | 364,80 | 358,20 | 358,20 | -1,94% | - |
| 26.08.2026 | 365,30 | 365,30 | 365,30 | 365,30 | -0,95% | - |
| 25.08.2026 | 366,20 | 368,80 | 366,20 | 368,80 | 0,38% | 55,00 |
| 24.08.2026 | 365,00 | 367,40 | 365,00 | 367,40 | 0,60% | 20,00 |
| 21.08.2026 | 345,40 | 365,20 | 345,40 | 365,20 | 5,43% | - |
| 20.08.2026 | 346,40 | 346,40 | 346,40 | 346,40 | -1,81% | - |
| 19.08.2026 | 352,80 | 352,80 | 352,80 | 352,80 | 1,67% | - |
| 18.08.2026 | 347,00 | 347,00 | 347,00 | 347,00 | -0,37% | - |
| 17.08.2026 | 347,00 | 348,30 | 347,00 | 348,30 | -0,09% | - |
| 14.08.2026 | 354,70 | 354,70 | 348,60 | 348,60 | -2,54% | - |
| 13.08.2026 | 357,70 | 357,70 | 357,70 | 357,70 | 0,93% | - |
| 12.08.2026 | 354,40 | 354,40 | 354,40 | 354,40 | -1,80% | - |
| 11.08.2026 | 356,40 | 360,90 | 356,40 | 360,90 | 1,38% | 1,00 |
| 10.08.2026 | 355,50 | 356,00 | 355,50 | 356,00 | -0,36% | - |
| 07.08.2026 | 352,10 | 357,30 | 352,10 | 357,30 | 1,10% | 2,00 |
| 06.08.2026 | 353,40 | 353,40 | 353,40 | 353,40 | 2,02% | - |
| 05.08.2026 | 346,40 | 346,40 | 346,40 | 346,40 | 0,35% | - |
| 04.08.2026 | 351,90 | 351,90 | 344,50 | 345,20 | -1,03% | 600,00 |
| 03.08.2026 | 348,80 | 348,80 | 348,80 | 348,80 | 0,32% | - |
| 31.07.2026 | 343,50 | 347,80 | 343,50 | 347,70 | -1,14% | 140,00 |
| 30.07.2026 | 354,50 | 359,80 | 351,70 | 351,70 | -3,35% | 123,00 |
| 29.07.2026 | 363,90 | 363,90 | 363,90 | 363,90 | 6,84% | - |
| 28.07.2026 | 340,60 | 340,60 | 340,60 | 340,60 | 0,74% | - |
| 27.07.2026 | 335,40 | 338,10 | 335,40 | 338,10 | 0,90% | 3,00 |
| 24.07.2026 | 331,70 | 335,10 | 331,70 | 335,10 | 3,55% | 10,00 |
| 23.07.2026 | 323,60 | 323,60 | 323,60 | 323,60 | -0,34% | - |
| 22.07.2026 | 324,70 | 324,70 | 324,70 | 324,70 | -1,01% | - |
| 21.07.2026 | 323,60 | 328,00 | 323,60 | 328,00 | 1,71% | 1,00 |
| 20.07.2026 | 321,90 | 322,50 | 321,90 | 322,50 | -0,46% | - |
| 17.07.2026 | 329,50 | 329,50 | 324,00 | 324,00 | -1,37% | - |
| 16.07.2026 | 328,50 | 328,50 | 328,50 | 328,50 | 1,70% | - |
| 15.07.2026 | 317,10 | 323,00 | 317,10 | 323,00 | -5,14% | 4,00 |
| 14.07.2026 | 340,50 | 340,50 | 340,50 | 340,50 | -1,13% | - |
| 13.07.2026 | 353,00 | 353,00 | 344,40 | 344,40 | -2,79% | - |
| 10.07.2026 | 355,30 | 355,30 | 354,30 | 354,30 | -1,03% | - |
| 09.07.2026 | 358,00 | 358,00 | 358,00 | 358,00 | 0,31% | - |
| 08.07.2026 | 367,40 | 367,40 | 356,90 | 356,90 | -1,60% | - |
| 07.07.2026 | 362,70 | 362,70 | 362,70 | 362,70 | 0,11% | - |
| 06.07.2026 | 361,50 | 362,30 | 361,50 | 362,30 | 0,61% | 1,00 |
| 03.07.2026 | 357,00 | 362,90 | 357,00 | 360,10 | 4,50% | 6,00 |
| 02.07.2026 | 343,20 | 344,60 | 343,20 | 344,60 | 1,77% | 2,00 |
| 01.07.2026 | 338,60 | 338,60 | 338,60 | 338,60 | -1,17% | - |
| 30.06.2026 | 342,60 | 342,60 | 342,60 | 342,60 | 0,59% | - |
| 29.06.2026 | 343,10 | 343,10 | 340,60 | 340,60 | 0,03% | - |
| 26.06.2026 | 337,70 | 340,50 | 337,70 | 340,50 | -0,61% | - |