438,500€
-0,75%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 444,90 | 463,55 | 436,65 | 438,50 | -1,17% | - |
| 27.11.2025 | 443,95 | 444,70 | 443,65 | 443,70 | -0,22% | - |
| 26.11.2025 | 445,85 | 450,35 | 443,65 | 444,70 | 2,52% | - |
| 25.11.2025 | 434,50 | 434,70 | 433,60 | 433,75 | -0,90% | - |
| 24.11.2025 | 426,65 | 445,10 | 424,50 | 437,70 | 2,29% | 23,00 |
| 21.11.2025 | 414,00 | 429,05 | 412,70 | 427,90 | 2,96% | - |
| 20.11.2025 | 420,30 | 421,60 | 412,35 | 415,60 | 0,06% | - |
| 19.11.2025 | 412,55 | 417,55 | 404,10 | 415,35 | 0,96% | - |
| 18.11.2025 | 409,20 | 412,95 | 405,15 | 411,40 | 0,46% | - |
| 17.11.2025 | 407,40 | 413,30 | 405,90 | 409,50 | 0,07% | - |
| 14.11.2025 | 406,60 | 413,00 | 402,60 | 409,20 | 0,50% | - |
| 13.11.2025 | 409,85 | 411,50 | 402,00 | 407,15 | -1,36% | - |
| 12.11.2025 | 399,70 | 413,40 | 397,75 | 412,75 | 3,97% | - |
| 11.11.2025 | 397,60 | 405,00 | 391,10 | 397,00 | 0,35% | - |
| 10.11.2025 | 413,10 | 413,20 | 379,75 | 395,60 | -2,92% | 2,00 |
| 07.11.2025 | 409,30 | 409,50 | 403,75 | 407,50 | -0,07% | - |
| 06.11.2025 | 410,85 | 413,30 | 404,90 | 407,80 | -0,95% | - |
| 05.11.2025 | 411,55 | 416,75 | 404,35 | 411,70 | 2,12% | - |
| 04.11.2025 | 397,95 | 403,40 | 396,60 | 403,15 | 1,14% | - |
| 03.11.2025 | 398,30 | 400,60 | 389,85 | 398,60 | 0,00% | - |
| 31.10.2025 | 403,45 | 414,45 | 393,80 | 398,60 | -1,18% | - |
| 30.10.2025 | 403,10 | 414,60 | 401,80 | 403,35 | -2,70% | - |
| 29.10.2025 | 402,40 | 414,55 | 396,80 | 414,55 | 3,95% | - |
| 28.10.2025 | 401,00 | 410,00 | 388,45 | 398,80 | -23,26% | - |
| 27.10.2025 | 386,85 | 519,75 | 384,15 | 519,70 | 36,69% | - |
| 24.10.2025 | 385,55 | 397,40 | 365,15 | 380,20 | -1,32% | - |
| 23.10.2025 | 380,15 | 385,30 | 376,85 | 385,30 | 3,88% | 3,00 |
| 22.10.2025 | 372,50 | 381,60 | 370,90 | 370,90 | -0,12% | 70,00 |
| 21.10.2025 | 372,20 | 375,80 | 369,05 | 371,35 | -0,26% | - |
| 20.10.2025 | 366,35 | 374,70 | 363,15 | 372,30 | 2,49% | - |
| 17.10.2025 | 356,45 | 363,80 | 354,35 | 363,25 | 1,44% | - |
| 16.10.2025 | 360,75 | 362,15 | 354,10 | 358,10 | -0,64% | - |
| 15.10.2025 | 360,75 | 363,65 | 357,35 | 360,40 | 0,11% | - |
| 14.10.2025 | 353,00 | 362,35 | 350,75 | 360,00 | 1,61% | - |
| 13.10.2025 | 360,65 | 362,05 | 353,75 | 354,30 | -0,81% | - |
| 10.10.2025 | 362,55 | 365,00 | 353,95 | 357,20 | -2,22% | - |
| 09.10.2025 | 366,15 | 369,95 | 361,50 | 365,30 | -0,60% | 10,00 |
| 08.10.2025 | 376,90 | 377,55 | 366,30 | 367,50 | -1,76% | - |
| 07.10.2025 | 370,00 | 377,55 | 369,95 | 374,10 | 1,11% | - |
| 06.10.2025 | 366,45 | 371,55 | 365,65 | 370,00 | 2,07% | - |
| 03.10.2025 | 364,80 | 368,15 | 362,50 | 362,50 | -0,36% | - |
| 02.10.2025 | 363,05 | 366,30 | 359,50 | 363,80 | 0,25% | 48,00 |
| 01.10.2025 | 360,85 | 365,40 | 358,15 | 362,90 | -0,33% | - |
| 30.09.2025 | 358,45 | 365,60 | 356,30 | 364,10 | 1,65% | - |
| 29.09.2025 | 358,05 | 360,50 | 354,20 | 358,20 | -0,46% | - |
| 26.09.2025 | 355,40 | 361,80 | 354,55 | 359,85 | 1,45% | - |
| 25.09.2025 | 355,00 | 359,05 | 349,50 | 354,70 | 0,28% | - |
| 24.09.2025 | 347,95 | 356,95 | 344,70 | 353,70 | 2,43% | - |
| 23.09.2025 | 345,30 | 351,50 | 343,55 | 345,30 | -0,03% | - |
| 22.09.2025 | 342,20 | 347,85 | 339,35 | 345,40 | 1,47% | - |
| 19.09.2025 | 340,85 | 344,70 | 338,00 | 340,40 | 0,56% | - |
| 18.09.2025 | 339,50 | 342,05 | 330,80 | 338,50 | 0,80% | - |
| 17.09.2025 | 337,15 | 342,40 | 328,40 | 335,80 | -1,24% | - |
| 16.09.2025 | 342,00 | 348,30 | 336,25 | 340,00 | -0,67% | - |
| 15.09.2025 | 345,75 | 346,35 | 340,80 | 342,30 | -0,38% | - |
| 11.09.2025 | 337,30 | 344,45 | 333,75 | 343,60 | -1,87% | - |
| 10.09.2025 | 352,75 | 356,20 | 348,30 | 350,15 | -0,98% | - |
| 09.09.2025 | 355,30 | 356,70 | 341,10 | 353,60 | 0,40% | - |
| 08.09.2025 | 359,15 | 359,65 | 346,00 | 352,20 | -1,94% | - |
| 05.09.2025 | 353,05 | 359,15 | 350,35 | 359,15 | 2,03% | - |
| 04.09.2025 | 349,40 | 358,25 | 348,80 | 352,00 | 1,03% | - |
| 03.09.2025 | 347,70 | 350,15 | 344,60 | 348,40 | 0,23% | - |
| 02.09.2025 | 345,00 | 351,20 | 343,85 | 347,60 | 1,16% | - |
| 01.09.2025 | 344,80 | 345,55 | 343,60 | 343,60 | -0,56% | - |
| 29.08.2025 | 348,55 | 350,50 | 342,80 | 345,55 | -1,00% | - |
| 28.08.2025 | 348,50 | 349,35 | 341,80 | 349,05 | 0,27% | - |
| 27.08.2025 | 346,05 | 349,80 | 345,05 | 348,10 | 1,10% | - |
| 26.08.2025 | 345,85 | 347,00 | 341,70 | 344,30 | -0,81% | - |
| 25.08.2025 | 345,90 | 348,50 | 342,25 | 347,10 | 0,43% | - |
| 22.08.2025 | 348,95 | 351,10 | 343,95 | 345,60 | -0,82% | - |
| 21.08.2025 | 351,75 | 355,45 | 348,45 | 348,45 | -0,99% | - |
| 20.08.2025 | 345,25 | 352,60 | 344,15 | 351,95 | 1,81% | - |
| 19.08.2025 | 337,25 | 347,65 | 334,85 | 345,70 | 2,46% | - |
| 18.08.2025 | 338,55 | 340,60 | 336,55 | 337,40 | -0,24% | - |
| 15.08.2025 | 340,05 | 340,15 | 329,45 | 338,20 | 0,03% | - |
| 14.08.2025 | 333,30 | 339,30 | 332,35 | 338,10 | 1,30% | - |
| 13.08.2025 | 334,05 | 336,75 | 331,75 | 333,75 | -0,10% | 20,00 |
| 12.08.2025 | 329,85 | 335,10 | 328,50 | 334,10 | 1,27% | - |
| 11.08.2025 | 327,50 | 331,65 | 327,30 | 329,90 | 0,67% | - |
| 08.08.2025 | 320,75 | 328,00 | 320,55 | 327,70 | 2,37% | - |
| 07.08.2025 | 313,70 | 320,65 | 313,60 | 320,10 | 1,93% | - |
| 06.08.2025 | 315,45 | 319,00 | 312,05 | 314,05 | -0,10% | - |
| 05.08.2025 | 314,95 | 319,65 | 313,20 | 314,35 | 0,14% | - |
| 04.08.2025 | 309,55 | 315,65 | 305,80 | 313,90 | 1,73% | - |
| 01.08.2025 | 309,00 | 311,20 | 303,15 | 308,55 | -0,56% | - |
| 31.07.2025 | 311,40 | 315,50 | 308,45 | 310,30 | -0,24% | - |
| 30.07.2025 | 298,50 | 311,20 | 297,65 | 311,05 | 4,29% | - |
| 29.07.2025 | 294,65 | 302,60 | 293,95 | 298,25 | 1,76% | - |
| 28.07.2025 | 286,10 | 295,25 | 282,20 | 293,10 | 2,93% | - |
| 25.07.2025 | 291,40 | 296,60 | 280,80 | 284,75 | -1,93% | - |
| 24.07.2025 | 299,25 | 301,35 | 288,45 | 290,35 | -3,23% | - |
| 23.07.2025 | 300,10 | 304,90 | 298,35 | 300,05 | 0,50% | - |
| 22.07.2025 | 311,90 | 320,20 | 293,40 | 298,55 | -4,23% | - |
| 21.07.2025 | 310,75 | 313,85 | 307,35 | 311,75 | 0,34% | - |
| 18.07.2025 | 312,80 | 315,70 | 308,95 | 310,70 | -0,69% | - |
| 17.07.2025 | 311,90 | 316,45 | 308,75 | 312,85 | 0,39% | - |
| 16.07.2025 | 319,35 | 320,15 | 307,15 | 311,65 | -2,73% | - |
| 15.07.2025 | 325,85 | 330,00 | 317,00 | 320,40 | -1,72% | - |
| 14.07.2025 | 320,50 | 326,95 | 320,00 | 326,00 | 1,42% | - |
| 11.07.2025 | 322,45 | 323,40 | 319,05 | 321,45 | -0,62% | - |