409,150€
-0,38%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 406,70 | 412,05 | 398,20 | 409,15 | -0,21% | - |
| 01.04.2026 | 409,95 | 411,70 | 405,55 | 410,00 | 0,20% | - |
| 31.03.2026 | 411,55 | 412,85 | 401,10 | 409,20 | 0,20% | - |
| 30.03.2026 | 410,70 | 414,95 | 407,95 | 408,40 | -0,26% | - |
| 27.03.2026 | 417,50 | 417,90 | 407,35 | 409,45 | -1,72% | - |
| 26.03.2026 | 417,25 | 423,10 | 415,50 | 416,60 | -0,53% | - |
| 25.03.2026 | 420,35 | 423,10 | 413,35 | 418,80 | -0,12% | - |
| 24.03.2026 | 426,60 | 427,55 | 409,80 | 419,30 | -1,56% | 645,00 |
| 23.03.2026 | 423,85 | 437,40 | 422,60 | 425,95 | -0,32% | - |
| 20.03.2026 | 431,50 | 433,60 | 424,90 | 427,30 | -0,84% | - |
| 19.03.2026 | 438,50 | 438,80 | 428,45 | 430,90 | -1,58% | 435,00 |
| 18.03.2026 | 444,40 | 445,90 | 433,60 | 437,80 | -0,96% | - |
| 17.03.2026 | 454,80 | 458,85 | 433,90 | 442,05 | -3,21% | - |
| 16.03.2026 | 469,35 | 469,45 | 456,25 | 456,70 | -2,06% | - |
| 13.03.2026 | 468,00 | 471,80 | 464,25 | 466,30 | -0,20% | 1.808,00 |
| 12.03.2026 | 461,10 | 482,60 | 461,00 | 467,25 | 0,78% | 330,00 |
| 11.03.2026 | 463,30 | 465,90 | 460,25 | 463,65 | 0,14% | - |
| 10.03.2026 | 469,30 | 471,55 | 455,25 | 463,00 | -1,42% | - |
| 09.03.2026 | 453,20 | 470,30 | 452,70 | 469,65 | 2,26% | - |
| 06.03.2026 | 461,15 | 461,95 | 452,35 | 459,25 | -0,36% | - |
| 05.03.2026 | 468,20 | 469,20 | 454,65 | 460,90 | -1,50% | 470,00 |
| 04.03.2026 | 464,50 | 470,60 | 462,15 | 467,90 | 0,32% | - |
| 03.03.2026 | 452,80 | 466,75 | 445,10 | 466,40 | 2,25% | - |
| 02.03.2026 | 446,05 | 457,40 | 444,90 | 456,15 | 1,74% | - |
| 27.02.2026 | 443,25 | 450,85 | 440,60 | 448,35 | 0,64% | - |
| 26.02.2026 | 456,35 | 458,80 | 445,05 | 445,50 | -2,73% | - |
| 25.02.2026 | 446,00 | 458,50 | 445,75 | 458,00 | 2,43% | - |
| 24.02.2026 | 455,75 | 456,80 | 444,20 | 447,15 | -1,64% | - |
| 23.02.2026 | 447,60 | 463,35 | 447,50 | 454,60 | 0,55% | - |
| 20.02.2026 | 450,40 | 453,25 | 446,65 | 452,10 | 0,66% | - |
| 19.02.2026 | 453,90 | 454,90 | 444,70 | 449,15 | -1,07% | 78,00 |
| 18.02.2026 | 452,05 | 454,65 | 449,45 | 454,00 | 0,63% | 156,00 |
| 17.02.2026 | 451,70 | 462,90 | 450,70 | 451,15 | -0,42% | - |
| 16.02.2026 | 455,95 | 456,55 | 452,30 | 453,05 | -0,19% | 49,00 |
| 13.02.2026 | 450,50 | 460,05 | 447,85 | 453,90 | 0,73% | - |
| 12.02.2026 | 448,80 | 464,85 | 446,80 | 450,60 | 0,67% | - |
| 11.02.2026 | 422,35 | 449,15 | 419,65 | 447,60 | 6,23% | 450,00 |
| 10.02.2026 | 417,75 | 423,30 | 417,50 | 421,35 | 0,89% | - |
| 09.02.2026 | 423,85 | 424,30 | 416,25 | 417,65 | -1,59% | - |
| 06.02.2026 | 435,10 | 438,90 | 422,85 | 424,40 | -2,68% | - |
| 05.02.2026 | 418,20 | 439,05 | 415,55 | 436,10 | 4,16% | - |
| 04.02.2026 | 422,95 | 427,20 | 417,75 | 418,70 | -0,64% | - |
| 03.02.2026 | 420,95 | 427,95 | 420,55 | 421,40 | 0,01% | - |
| 02.02.2026 | 408,30 | 422,45 | 407,20 | 421,35 | 2,26% | - |
| 30.01.2026 | 401,80 | 412,25 | 400,20 | 412,05 | 2,26% | - |
| 29.01.2026 | 409,70 | 413,00 | 400,85 | 402,95 | -2,01% | - |
| 28.01.2026 | 421,90 | 423,15 | 402,70 | 411,20 | -2,19% | - |
| 27.01.2026 | 397,30 | 440,65 | 388,20 | 420,40 | 5,69% | 150,00 |
| 26.01.2026 | 396,65 | 402,90 | 395,35 | 397,75 | 0,19% | 725,00 |
| 23.01.2026 | 397,25 | 400,65 | 393,35 | 397,00 | 0,23% | - |
| 22.01.2026 | 398,55 | 400,50 | 395,30 | 396,10 | -0,54% | - |
| 21.01.2026 | 396,45 | 400,75 | 394,50 | 398,25 | 0,50% | - |
| 20.01.2026 | 397,65 | 399,90 | 393,45 | 396,25 | -0,90% | 582,00 |
| 19.01.2026 | 401,20 | 401,65 | 399,50 | 399,85 | -1,19% | 490,00 |
| 16.01.2026 | 417,40 | 417,65 | 404,25 | 404,65 | -2,89% | - |
| 15.01.2026 | 410,55 | 419,30 | 410,40 | 416,70 | 1,33% | - |
| 14.01.2026 | 410,60 | 413,25 | 406,20 | 411,25 | -0,07% | - |
| 13.01.2026 | 406,50 | 411,60 | 401,80 | 411,55 | 1,23% | 26,00 |
| 12.01.2026 | 402,80 | 406,75 | 393,45 | 406,55 | 0,56% | - |
| 09.01.2026 | 410,60 | 415,20 | 404,30 | 404,30 | -1,68% | 57,00 |
| 08.01.2026 | 402,40 | 412,60 | 401,70 | 411,20 | 2,11% | - |
| 07.01.2026 | 413,65 | 415,20 | 402,40 | 402,70 | -2,38% | - |
| 06.01.2026 | 407,20 | 417,80 | 406,25 | 412,50 | 1,40% | 525,00 |
| 05.01.2026 | 403,05 | 407,85 | 398,50 | 406,80 | 1,57% | - |
| 02.01.2026 | 397,45 | 401,50 | 395,15 | 400,50 | 0,07% | - |
| 30.12.2025 | 402,35 | 403,00 | 400,20 | 400,20 | -0,37% | - |
| 29.12.2025 | 405,30 | 407,20 | 398,05 | 401,70 | 0,17% | - |
| 23.12.2025 | 400,65 | 403,65 | 397,65 | 401,00 | 0,48% | - |
| 22.12.2025 | 404,00 | 404,60 | 392,85 | 399,10 | -0,67% | - |
| 19.12.2025 | 397,15 | 403,30 | 394,70 | 401,80 | 0,88% | - |
| 18.12.2025 | 401,75 | 407,05 | 397,05 | 398,30 | -0,54% | - |
| 17.12.2025 | 401,15 | 403,85 | 391,95 | 400,45 | 0,26% | - |
| 16.12.2025 | 404,85 | 409,80 | 394,55 | 399,40 | -1,26% | 4,00 |
| 15.12.2025 | 404,00 | 409,00 | 398,70 | 404,50 | -1,75% | - |
| 12.12.2025 | 411,70 | 411,90 | 411,60 | 411,70 | 1,15% | - |
| 11.12.2025 | 399,25 | 408,80 | 398,00 | 407,00 | 1,78% | - |
| 10.12.2025 | 415,80 | 420,10 | 398,30 | 399,90 | -5,10% | 12,00 |
| 09.12.2025 | 416,80 | 422,40 | 416,35 | 421,40 | 0,91% | - |
| 08.12.2025 | 417,50 | 422,10 | 415,45 | 417,60 | 0,53% | - |
| 05.12.2025 | 418,50 | 421,40 | 414,85 | 415,40 | -0,60% | - |
| 04.12.2025 | 418,20 | 422,70 | 411,90 | 417,90 | 0,29% | - |
| 03.12.2025 | 430,50 | 431,65 | 415,05 | 416,70 | -3,27% | - |
| 02.12.2025 | 432,90 | 438,90 | 428,35 | 430,80 | -1,03% | - |
| 01.12.2025 | 437,40 | 440,40 | 432,90 | 435,30 | -0,73% | 200,00 |
| 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% | - |