349,650€
-2,09%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 341,00 | 343,55 | 338,70 | 340,20 | -0,48% | - |
| 24.06.2026 | 340,15 | 346,45 | 339,15 | 341,85 | 0,50% | - |
| 23.06.2026 | 328,90 | 342,50 | 328,10 | 340,15 | 3,12% | - |
| 22.06.2026 | 326,90 | 330,05 | 324,55 | 329,85 | 1,45% | - |
| 19.06.2026 | 327,30 | 328,25 | 325,05 | 325,15 | -0,60% | - |
| 18.06.2026 | 338,60 | 341,50 | 326,60 | 327,10 | -3,15% | 510,00 |
| 17.06.2026 | 341,90 | 343,75 | 333,60 | 337,75 | -1,20% | - |
| 16.06.2026 | 336,10 | 344,55 | 335,15 | 341,85 | 1,56% | - |
| 15.06.2026 | 336,60 | 337,95 | 332,25 | 336,60 | 0,57% | - |
| 12.06.2026 | 327,55 | 337,00 | 326,60 | 334,70 | 2,42% | - |
| 11.06.2026 | 325,45 | 329,60 | 324,50 | 326,80 | 1,11% | - |
| 10.06.2026 | 324,35 | 328,00 | 321,40 | 323,20 | -0,46% | 1.128,00 |
| 09.06.2026 | 313,55 | 324,70 | 313,25 | 324,70 | 3,62% | - |
| 08.06.2026 | 324,00 | 325,75 | 309,35 | 313,35 | -2,97% | - |
| 05.06.2026 | 311,35 | 324,45 | 310,35 | 322,95 | 3,58% | 1.936,00 |
| 04.06.2026 | 312,95 | 317,35 | 310,20 | 311,80 | -0,48% | 704,00 |
| 03.06.2026 | 311,10 | 315,80 | 308,70 | 313,30 | -0,78% | 1.311,00 |
| 02.06.2026 | 317,65 | 322,35 | 313,25 | 315,75 | -0,97% | - |
| 01.06.2026 | 325,25 | 326,15 | 316,60 | 318,85 | -1,76% | - |
| 29.05.2026 | 330,50 | 332,95 | 322,80 | 324,55 | -1,59% | - |
| 28.05.2026 | 338,10 | 339,35 | 327,45 | 329,80 | -2,21% | - |
| 27.05.2026 | 337,60 | 344,70 | 335,60 | 337,25 | -0,13% | - |
| 26.05.2026 | 340,80 | 341,20 | 334,95 | 337,70 | -1,19% | - |
| 25.05.2026 | 341,25 | 342,00 | 340,50 | 341,75 | 0,62% | - |
| 22.05.2026 | 338,70 | 342,25 | 334,75 | 339,65 | 0,55% | - |
| 21.05.2026 | 340,85 | 342,25 | 333,85 | 337,80 | -1,05% | - |
| 20.05.2026 | 348,65 | 350,75 | 339,75 | 341,40 | -2,05% | - |
| 19.05.2026 | 362,50 | 365,45 | 344,55 | 348,55 | -3,84% | - |
| 18.05.2026 | 361,15 | 370,00 | 360,55 | 362,45 | -0,44% | - |
| 15.05.2026 | 370,65 | 375,35 | 363,70 | 364,05 | -1,69% | - |
| 14.05.2026 | 366,05 | 372,00 | 365,05 | 370,30 | 1,42% | - |
| 13.05.2026 | 366,10 | 368,25 | 361,30 | 365,10 | -0,26% | - |
| 12.05.2026 | 362,35 | 369,65 | 361,35 | 366,05 | 1,09% | 1.125,00 |
| 11.05.2026 | 369,40 | 371,55 | 357,60 | 362,10 | -1,92% | - |
| 08.05.2026 | 365,85 | 371,80 | 365,15 | 369,20 | 0,96% | - |
| 07.05.2026 | 366,05 | 368,40 | 364,50 | 365,70 | 0,01% | - |
| 06.05.2026 | 368,25 | 370,60 | 364,10 | 365,65 | -0,34% | - |
| 05.05.2026 | 366,85 | 369,90 | 365,60 | 366,90 | 0,44% | - |
| 04.05.2026 | 369,70 | 370,30 | 363,95 | 365,30 | -1,36% | - |
| 30.04.2026 | 370,45 | 374,10 | 364,05 | 370,35 | -0,76% | - |
| 29.04.2026 | 370,80 | 374,20 | 368,10 | 373,20 | 1,18% | - |
| 28.04.2026 | 380,65 | 386,10 | 366,10 | 368,85 | -3,09% | - |
| 27.04.2026 | 368,80 | 381,40 | 365,95 | 380,60 | 3,13% | - |
| 24.04.2026 | 407,60 | 411,10 | 361,10 | 369,05 | -9,07% | - |
| 23.04.2026 | 400,30 | 409,80 | 400,25 | 405,85 | 0,63% | - |
| 22.04.2026 | 402,85 | 407,10 | 399,80 | 403,30 | 0,35% | 846,00 |
| 21.04.2026 | 406,50 | 409,15 | 396,20 | 401,90 | -0,92% | 52,00 |
| 20.04.2026 | 412,30 | 416,15 | 405,05 | 405,65 | -1,97% | - |
| 17.04.2026 | 411,00 | 418,20 | 406,75 | 413,80 | 0,94% | - |
| 16.04.2026 | 414,20 | 420,35 | 407,45 | 409,95 | -1,00% | - |
| 15.04.2026 | 422,60 | 423,90 | 411,45 | 414,10 | -2,10% | 162,00 |
| 14.04.2026 | 422,55 | 428,25 | 419,25 | 423,00 | 0,02% | - |
| 13.04.2026 | 421,25 | 423,35 | 416,10 | 422,90 | 0,52% | 468,00 |
| 10.04.2026 | 433,50 | 434,00 | 420,60 | 420,70 | -2,80% | 176,00 |
| 09.04.2026 | 432,55 | 437,60 | 430,10 | 432,80 | -0,02% | 833,00 |
| 08.04.2026 | 433,50 | 434,15 | 421,30 | 432,90 | 2,53% | 444,00 |
| 07.04.2026 | 419,20 | 426,85 | 416,50 | 422,20 | 3,19% | 299,00 |
| 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% | - |