315,400€
0,35%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 315,30 | 317,65 | 303,00 | 317,05 | 0,33% | 3,00 |
| 20.11.2024 | 316,30 | 318,55 | 311,45 | 316,00 | -0,11% | - |
| 19.11.2024 | 317,15 | 319,15 | 311,40 | 316,35 | -0,24% | - |
| 18.11.2024 | 325,55 | 325,55 | 314,25 | 317,10 | -2,67% | - |
| 15.11.2024 | 326,35 | 328,75 | 317,25 | 325,80 | -0,76% | - |
| 14.11.2024 | 330,70 | 341,10 | 328,30 | 328,30 | -0,77% | - |
| 13.11.2024 | 329,30 | 333,75 | 326,45 | 330,85 | 0,29% | - |
| 12.11.2024 | 336,40 | 337,75 | 329,90 | 329,90 | -1,83% | - |
| 11.11.2024 | 330,80 | 338,95 | 330,80 | 336,05 | 1,60% | - |
| 08.11.2024 | 330,40 | 333,95 | 327,85 | 330,75 | 0,30% | - |
| 07.11.2024 | 325,05 | 330,55 | 321,00 | 329,75 | 1,54% | - |
| 06.11.2024 | 347,45 | 349,05 | 311,00 | 324,75 | -3,26% | 125,00 |
| 05.11.2024 | 334,15 | 337,40 | 331,45 | 335,70 | 0,57% | - |
| 04.11.2024 | 327,80 | 338,15 | 326,70 | 333,80 | 0,79% | - |
| 01.11.2024 | 328,00 | 331,30 | 326,80 | 331,20 | 0,99% | - |
| 31.10.2024 | 331,50 | 333,65 | 325,85 | 327,95 | -1,66% | - |
| 30.10.2024 | 333,20 | 335,85 | 330,90 | 333,50 | 0,21% | - |
| 29.10.2024 | 331,80 | 336,10 | 329,30 | 332,80 | 0,85% | 24,00 |
| 28.10.2024 | 338,05 | 339,90 | 327,75 | 330,00 | -2,05% | - |
| 25.10.2024 | 368,25 | 371,90 | 330,65 | 336,90 | -8,53% | - |
| 24.10.2024 | 379,45 | 383,00 | 365,75 | 368,30 | -3,13% | - |
| 23.10.2024 | 376,70 | 382,00 | 376,55 | 380,20 | 0,54% | - |
| 22.10.2024 | 379,05 | 381,15 | 374,75 | 378,15 | -0,42% | - |
| 21.10.2024 | 384,50 | 385,85 | 379,25 | 379,75 | -0,73% | - |
| 18.10.2024 | 374,75 | 384,15 | 371,80 | 382,55 | 1,90% | 30,00 |
| 17.10.2024 | 376,65 | 379,25 | 373,20 | 375,40 | -0,37% | - |
| 16.10.2024 | 368,15 | 383,70 | 367,20 | 376,80 | 2,21% | 170,00 |
| 15.10.2024 | 363,75 | 378,20 | 361,15 | 368,65 | 1,51% | - |
| 14.10.2024 | 361,00 | 365,95 | 359,50 | 363,15 | 0,65% | - |
| 11.10.2024 | 354,00 | 361,40 | 353,65 | 360,80 | 1,88% | - |
| 10.10.2024 | 352,90 | 356,00 | 350,30 | 354,15 | 0,28% | - |
| 09.10.2024 | 344,60 | 353,40 | 342,80 | 353,15 | 2,42% | - |
| 08.10.2024 | 348,20 | 351,60 | 336,80 | 344,80 | -1,09% | 24,00 |
| 07.10.2024 | 359,05 | 360,15 | 348,00 | 348,60 | -2,84% | - |
| 04.10.2024 | 356,10 | 360,95 | 355,40 | 358,80 | 0,73% | - |
| 03.10.2024 | 365,60 | 366,55 | 354,25 | 356,20 | -2,54% | - |
| 02.10.2024 | 365,50 | 369,60 | 364,45 | 365,50 | -0,22% | - |
| 01.10.2024 | 364,60 | 368,40 | 361,85 | 366,30 | 0,36% | - |
| 30.09.2024 | 361,00 | 366,50 | 353,05 | 365,00 | 1,02% | - |
| 27.09.2024 | 362,15 | 362,80 | 353,90 | 361,30 | -0,04% | - |
| 26.09.2024 | 364,65 | 366,20 | 358,25 | 361,45 | -0,71% | - |
| 25.09.2024 | 357,75 | 364,90 | 357,50 | 364,05 | 1,21% | - |
| 24.09.2024 | 364,85 | 366,80 | 358,50 | 359,70 | -1,44% | - |
| 23.09.2024 | 363,00 | 367,90 | 362,45 | 364,95 | 0,68% | - |
| 20.09.2024 | 361,20 | 363,90 | 356,15 | 362,50 | 0,28% | - |
| 19.09.2024 | 361,30 | 363,65 | 356,90 | 361,50 | 0,37% | 36,00 |
| 18.09.2024 | 357,90 | 362,30 | 353,90 | 360,15 | 0,71% | - |
| 17.09.2024 | 362,45 | 365,45 | 356,25 | 357,60 | -1,35% | - |
| 16.09.2024 | 355,60 | 363,40 | 354,10 | 362,50 | 1,74% | - |
| 13.09.2024 | 353,25 | 357,65 | 350,70 | 356,30 | 0,75% | - |
| 12.09.2024 | 353,60 | 355,65 | 345,95 | 353,65 | 0,26% | 90,00 |
| 11.09.2024 | 348,30 | 361,70 | 347,80 | 352,75 | 0,66% | - |
| 10.09.2024 | 348,00 | 354,20 | 347,70 | 350,45 | 0,57% | - |
| 09.09.2024 | 351,15 | 354,50 | 342,60 | 348,45 | -0,41% | 15,00 |
| 06.09.2024 | 358,00 | 363,35 | 347,55 | 349,90 | -2,28% | - |
| 05.09.2024 | 355,70 | 358,65 | 352,65 | 358,05 | 0,60% | - |
| 04.09.2024 | 356,85 | 360,10 | 354,05 | 355,90 | -0,52% | 17,00 |
| 03.09.2024 | 360,05 | 360,50 | 356,25 | 357,75 | -0,71% | - |
| 02.09.2024 | 357,90 | 360,45 | 356,55 | 360,30 | 0,73% | 17,00 |
| 30.08.2024 | 354,95 | 358,45 | 353,25 | 357,70 | 1,16% | - |
| 29.08.2024 | 351,65 | 356,50 | 349,85 | 353,60 | 0,68% | - |
| 28.08.2024 | 350,10 | 353,75 | 349,40 | 351,20 | 0,64% | - |
| 27.08.2024 | 347,80 | 350,90 | 346,85 | 348,95 | 0,20% | - |
| 26.08.2024 | 347,60 | 350,15 | 346,45 | 348,25 | 0,24% | - |
| 23.08.2024 | 345,05 | 348,75 | 344,25 | 347,40 | 0,71% | 20,00 |
| 22.08.2024 | 338,05 | 345,45 | 338,00 | 344,95 | 2,16% | - |
| 21.08.2024 | 337,80 | 340,65 | 336,40 | 337,65 | 0,09% | - |
| 20.08.2024 | 337,85 | 341,20 | 335,90 | 337,35 | -0,03% | - |
| 19.08.2024 | 338,25 | 339,65 | 335,80 | 337,45 | -0,50% | 150,00 |
| 16.08.2024 | 339,30 | 341,00 | 336,50 | 339,15 | 0,04% | - |
| 15.08.2024 | 338,25 | 343,40 | 335,55 | 339,00 | 0,50% | - |
| 14.08.2024 | 335,85 | 340,05 | 334,40 | 337,30 | 0,52% | - |
| 13.08.2024 | 330,90 | 336,55 | 329,10 | 335,55 | 1,45% | - |
| 12.08.2024 | 330,60 | 332,05 | 326,60 | 330,75 | 0,05% | - |
| 09.08.2024 | 330,30 | 333,00 | 325,70 | 330,60 | 0,08% | - |
| 08.08.2024 | 321,85 | 330,60 | 320,55 | 330,35 | 2,43% | - |
| 07.08.2024 | 325,50 | 330,15 | 320,15 | 322,50 | -0,12% | - |
| 06.08.2024 | 323,05 | 327,85 | 320,15 | 322,90 | 1,00% | - |
| 05.08.2024 | 322,80 | 323,80 | 311,20 | 319,70 | -2,10% | - |
| 02.08.2024 | 334,15 | 336,80 | 322,15 | 326,55 | -2,97% | - |
| 01.08.2024 | 336,15 | 341,95 | 333,75 | 336,55 | 0,22% | 3,00 |
| 31.07.2024 | 334,05 | 338,40 | 330,70 | 335,80 | 0,46% | - |
| 30.07.2024 | 331,70 | 338,10 | 331,00 | 334,25 | 0,84% | - |
| 29.07.2024 | 328,25 | 335,00 | 324,15 | 331,45 | 1,41% | - |
| 26.07.2024 | 328,50 | 328,60 | 322,40 | 326,85 | 0,43% | 3.000,00 |
| 25.07.2024 | 317,75 | 329,20 | 315,20 | 325,45 | 4,51% | - |
| 24.07.2024 | 312,85 | 318,55 | 309,70 | 311,40 | -0,48% | - |
| 23.07.2024 | 298,45 | 321,00 | 297,15 | 312,90 | 4,67% | - |
| 22.07.2024 | 296,00 | 304,95 | 293,35 | 298,95 | 0,96% | - |
| 19.07.2024 | 295,65 | 300,00 | 294,40 | 296,10 | 0,32% | 20,00 |
| 18.07.2024 | 295,90 | 301,40 | 292,10 | 295,15 | -0,07% | - |
| 17.07.2024 | 292,35 | 303,85 | 288,90 | 295,35 | 0,97% | - |
| 16.07.2024 | 291,35 | 297,30 | 288,20 | 292,50 | 0,58% | - |
| 15.07.2024 | 298,30 | 298,65 | 287,10 | 290,80 | -2,24% | - |
| 12.07.2024 | 292,60 | 299,70 | 289,80 | 297,45 | 1,80% | - |
| 11.07.2024 | 291,00 | 294,30 | 287,10 | 292,20 | 0,36% | - |
| 10.07.2024 | 292,80 | 294,80 | 288,05 | 291,15 | -0,65% | - |
| 09.07.2024 | 292,40 | 296,85 | 289,60 | 293,05 | 0,36% | - |
| 08.07.2024 | 295,15 | 295,75 | 288,00 | 292,00 | -1,15% | 1.400,00 |
| 05.07.2024 | 301,55 | 301,70 | 292,40 | 295,40 | -2,07% | - |