452,750€
-0,49%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 456,95 | 460,30 | 452,05 | 452,55 | -0,80% | - |
| 11.11.2026 | 453,20 | 456,35 | 443,80 | 456,20 | 0,99% | 60,00 |
| 10.11.2026 | 451,80 | 454,80 | 447,85 | 451,75 | 0,38% | - |
| 09.11.2026 | 446,15 | 452,80 | 444,00 | 450,05 | 1,34% | - |
| 06.11.2026 | 449,00 | 451,50 | 441,25 | 444,10 | -1,81% | - |
| 05.11.2026 | 455,75 | 464,55 | 446,75 | 452,30 | -0,47% | 11.460,00 |
| 04.11.2026 | 419,00 | 458,60 | 419,00 | 454,45 | 9,85% | 878,00 |
| 03.11.2026 | 415,65 | 420,75 | 412,65 | 413,70 | -1,02% | - |
| 02.11.2026 | 424,45 | 426,00 | 411,60 | 417,95 | -1,30% | 520,00 |
| 30.10.2026 | 428,40 | 435,65 | 423,05 | 423,45 | -1,06% | - |
| 29.10.2026 | 416,80 | 429,10 | 414,60 | 428,00 | 3,07% | 435,00 |
| 28.10.2026 | 403,05 | 418,90 | 398,50 | 415,25 | 2,78% | 450,00 |
| 27.10.2026 | 417,05 | 437,80 | 395,05 | 404,00 | -2,84% | - |
| 26.10.2026 | 415,50 | 424,15 | 412,30 | 415,80 | -0,34% | - |
| 23.10.2026 | 415,60 | 422,90 | 412,25 | 417,20 | 0,18% | - |
| 22.10.2026 | 406,80 | 416,55 | 406,15 | 416,45 | 1,82% | - |
| 21.10.2026 | 415,15 | 416,65 | 408,20 | 409,00 | -1,33% | - |
| 20.10.2026 | 405,40 | 414,75 | 405,40 | 414,50 | 1,94% | - |
| 19.10.2026 | 407,65 | 410,70 | 403,05 | 406,60 | -0,36% | 8,00 |
| 16.10.2026 | 418,05 | 420,30 | 404,05 | 408,05 | -2,35% | - |
| 15.10.2026 | 420,30 | 427,05 | 417,20 | 417,85 | -0,96% | - |
| 14.10.2026 | 411,45 | 423,60 | 411,20 | 421,90 | 2,68% | - |
| 13.10.2026 | 411,70 | 413,35 | 407,20 | 410,90 | 0,00% | - |
| 12.10.2026 | 403,85 | 412,50 | 400,35 | 410,90 | 2,04% | - |
| 09.10.2026 | 396,70 | 403,90 | 394,10 | 402,70 | 1,85% | - |
| 08.10.2026 | 391,20 | 398,20 | 389,60 | 395,40 | 0,82% | - |
| 07.10.2026 | 384,30 | 395,75 | 383,05 | 392,20 | 2,48% | - |
| 06.10.2026 | 388,25 | 389,35 | 381,50 | 382,70 | -1,28% | - |
| 05.10.2026 | 380,90 | 390,15 | 379,95 | 387,65 | 2,17% | - |
| 02.10.2026 | 377,40 | 381,80 | 376,75 | 379,40 | 0,44% | 225,00 |
| 01.10.2026 | 378,60 | 384,85 | 374,80 | 377,75 | 0,07% | 12,00 |
| 30.09.2026 | 381,85 | 382,25 | 376,05 | 377,50 | -0,75% | - |
| 29.09.2026 | 380,20 | 382,70 | 376,20 | 380,35 | -0,09% | - |
| 28.09.2026 | 381,40 | 389,75 | 379,90 | 380,70 | -0,39% | 108,00 |
| 25.09.2026 | 372,75 | 382,35 | 369,75 | 382,20 | 2,66% | - |
| 24.09.2026 | 382,50 | 388,80 | 372,20 | 372,30 | -2,93% | - |
| 23.09.2026 | 383,80 | 391,75 | 381,05 | 383,55 | 0,62% | 52,00 |
| 22.09.2026 | 371,40 | 386,55 | 370,90 | 381,20 | 2,57% | 38,00 |
| 21.09.2026 | 374,15 | 378,05 | 369,10 | 371,65 | -0,20% | - |
| 18.09.2026 | 372,70 | 380,15 | 371,50 | 372,40 | -0,37% | - |
| 17.09.2026 | 377,70 | 378,15 | 371,30 | 373,80 | -0,39% | 288,00 |
| 16.09.2026 | 367,05 | 377,60 | 365,40 | 375,25 | 2,21% | 264,00 |
| 15.09.2026 | 367,80 | 369,35 | 355,15 | 367,15 | -0,37% | 174,00 |
| 14.09.2026 | 369,00 | 375,95 | 363,30 | 368,50 | 0,01% | - |
| 11.09.2026 | 364,30 | 370,30 | 362,85 | 368,45 | 1,61% | 308,00 |
| 10.09.2026 | 363,85 | 366,90 | 357,30 | 362,60 | -0,01% | - |
| 09.09.2026 | 345,75 | 367,10 | 341,05 | 362,65 | 4,84% | - |
| 08.09.2026 | 345,70 | 354,45 | 342,20 | 345,90 | -0,23% | - |
| 07.09.2026 | 347,25 | 348,15 | 346,15 | 346,70 | -0,59% | - |
| 04.09.2026 | 351,85 | 352,20 | 345,45 | 348,75 | -0,90% | - |
| 03.09.2026 | 350,50 | 355,20 | 345,45 | 351,90 | 1,43% | - |
| 02.09.2026 | 357,00 | 358,75 | 346,80 | 346,95 | -2,83% | 306,00 |
| 01.09.2026 | 357,55 | 365,20 | 354,30 | 357,05 | 0,11% | - |
| 31.08.2026 | 359,55 | 361,50 | 356,55 | 356,65 | -1,08% | - |
| 28.08.2026 | 360,15 | 365,70 | 359,55 | 360,55 | 0,17% | - |
| 27.08.2026 | 367,10 | 367,55 | 358,90 | 359,95 | -1,77% | - |
| 26.08.2026 | 367,60 | 371,60 | 364,75 | 366,45 | -0,20% | - |
| 25.08.2026 | 368,40 | 369,75 | 365,70 | 367,20 | -0,23% | - |
| 24.08.2026 | 367,30 | 374,05 | 366,60 | 368,05 | 0,40% | - |
| 21.08.2026 | 347,60 | 369,35 | 346,85 | 366,60 | 5,39% | 384,00 |
| 20.08.2026 | 348,60 | 352,05 | 345,50 | 347,85 | -0,20% | - |
| 19.08.2026 | 354,95 | 361,70 | 348,55 | 348,55 | -2,07% | 192,00 |
| 18.08.2026 | 349,20 | 360,70 | 348,70 | 355,90 | 1,77% | 208,00 |
| 17.08.2026 | 349,20 | 351,95 | 345,85 | 349,70 | 0,01% | - |
| 14.08.2026 | 356,95 | 356,95 | 349,15 | 349,65 | -2,07% | - |
| 13.08.2026 | 359,95 | 362,55 | 351,60 | 357,05 | -0,85% | - |
| 12.08.2026 | 356,60 | 361,95 | 352,15 | 360,10 | 1,04% | - |
| 11.08.2026 | 358,65 | 363,15 | 355,15 | 356,40 | -0,61% | - |
| 10.08.2026 | 357,80 | 360,35 | 354,10 | 358,60 | 0,29% | - |
| 07.08.2026 | 354,20 | 358,35 | 348,95 | 357,55 | 0,75% | - |
| 06.08.2026 | 355,70 | 360,10 | 351,95 | 354,90 | 0,06% | - |
| 05.08.2026 | 348,65 | 356,40 | 346,80 | 354,70 | 2,04% | - |
| 04.08.2026 | 354,05 | 355,80 | 343,55 | 347,60 | -1,52% | - |
| 03.08.2026 | 350,90 | 360,60 | 349,70 | 352,95 | 1,07% | - |
| 31.07.2026 | 345,50 | 350,75 | 341,90 | 349,20 | 1,70% | - |
| 30.07.2026 | 356,75 | 357,90 | 342,55 | 343,35 | -3,72% | 2.590,00 |
| 29.07.2026 | 366,25 | 368,75 | 354,45 | 356,60 | -2,89% | - |
| 28.07.2026 | 342,70 | 367,95 | 342,10 | 367,20 | 7,15% | - |
| 27.07.2026 | 337,75 | 345,30 | 335,65 | 342,70 | 1,93% | - |
| 24.07.2026 | 334,25 | 350,35 | 321,85 | 336,20 | 1,54% | - |
| 23.07.2026 | 325,25 | 332,55 | 323,30 | 331,10 | 1,56% | - |
| 22.07.2026 | 326,85 | 330,05 | 325,55 | 326,00 | -0,40% | 120,00 |
| 21.07.2026 | 325,60 | 328,20 | 321,75 | 327,30 | 0,82% | - |
| 20.07.2026 | 324,00 | 329,45 | 322,70 | 324,65 | 0,00% | - |
| 17.07.2026 | 331,45 | 337,95 | 324,50 | 324,65 | -3,58% | - |
| 16.07.2026 | 330,50 | 342,10 | 323,65 | 336,70 | 1,80% | 105,00 |
| 15.07.2026 | 318,25 | 332,05 | 317,70 | 330,75 | 3,85% | - |
| 14.07.2026 | 342,70 | 344,25 | 308,00 | 318,50 | -7,22% | 175,00 |
| 13.07.2026 | 355,20 | 359,60 | 343,15 | 343,30 | -3,59% | 503,00 |
| 10.07.2026 | 357,45 | 362,60 | 349,95 | 356,10 | -0,48% | - |
| 09.07.2026 | 360,25 | 361,65 | 351,50 | 357,80 | -0,28% | 1.230,00 |
| 08.07.2026 | 370,05 | 370,05 | 356,60 | 358,80 | -3,17% | - |
| 07.07.2026 | 364,90 | 375,50 | 364,40 | 370,55 | 1,66% | - |
| 06.07.2026 | 363,50 | 365,50 | 359,45 | 364,50 | -0,18% | 2.688,00 |
| 03.07.2026 | 359,20 | 370,95 | 358,75 | 365,15 | 1,74% | - |
| 02.07.2026 | 345,30 | 363,80 | 342,95 | 358,90 | 3,85% | - |
| 01.07.2026 | 340,70 | 346,40 | 340,60 | 345,60 | 1,27% | - |
| 30.06.2026 | 344,80 | 346,20 | 336,50 | 341,25 | -0,57% | - |
| 29.06.2026 | 345,50 | 347,45 | 341,00 | 343,20 | -0,20% | - |
| 26.06.2026 | 339,65 | 344,75 | 338,45 | 343,90 | 1,09% | - |