349,900€
-1,07%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2024 | 353,70 | 353,70 | 353,70 | 353,70 | 11,02% | - |
| 05.08.2024 | 318,60 | 318,60 | 318,60 | 318,60 | -4,01% | - |
| 02.08.2024 | 331,90 | 331,90 | 331,90 | 331,90 | -0,78% | - |
| 01.08.2024 | 334,50 | 334,50 | 334,50 | 334,50 | 0,24% | - |
| 31.07.2024 | 333,70 | 333,70 | 333,70 | 333,70 | 0,91% | - |
| 30.07.2024 | 330,70 | 330,70 | 330,70 | 330,70 | 1,19% | - |
| 29.07.2024 | 326,80 | 326,80 | 326,80 | 326,80 | 3,65% | - |
| 25.07.2024 | 315,30 | 315,30 | 315,30 | 315,30 | 7,43% | - |
| 19.07.2024 | 293,50 | 293,50 | 293,50 | 293,50 | -0,47% | - |
| 18.07.2024 | 294,90 | 294,90 | 294,90 | 294,90 | 1,65% | - |
| 17.07.2024 | 290,10 | 290,10 | 290,10 | 290,10 | -0,17% | - |
| 12.07.2024 | 290,60 | 290,60 | 290,60 | 290,60 | -0,27% | - |
| 10.07.2024 | 291,40 | 291,40 | 291,40 | 291,40 | -2,02% | - |
| 01.07.2024 | 297,40 | 297,40 | 297,40 | 297,40 | -6,77% | - |
| 28.06.2024 | 319,00 | 319,00 | 319,00 | 319,00 | 0,79% | - |
| 25.06.2024 | 316,50 | 316,50 | 316,50 | 316,50 | 0,41% | - |
| 24.06.2024 | 315,20 | 315,20 | 315,20 | 315,20 | 0,13% | - |
| 14.06.2024 | 314,80 | 314,80 | 314,80 | 314,80 | 0,67% | - |
| 13.06.2024 | 312,70 | 312,70 | 312,70 | 312,70 | 0,42% | - |
| 12.06.2024 | 311,40 | 311,40 | 311,40 | 311,40 | 1,14% | - |
| 06.06.2024 | 307,90 | 307,90 | 307,90 | 307,90 | 0,82% | - |
| 05.06.2024 | 305,40 | 305,40 | 305,40 | 305,40 | -2,12% | - |
| 03.06.2024 | 312,00 | 312,00 | 312,00 | 312,00 | 1,33% | - |
| 31.05.2024 | 307,90 | 307,90 | 307,90 | 307,90 | 5,48% | - |
| 27.05.2024 | 291,90 | 291,90 | 291,90 | 291,90 | -1,75% | - |
| 21.05.2024 | 297,10 | 297,10 | 297,10 | 297,10 | 0,54% | - |
| 17.05.2024 | 295,50 | 295,50 | 295,50 | 295,50 | -1,27% | - |
| 16.05.2024 | 299,30 | 299,30 | 299,30 | 299,30 | -0,76% | - |
| 13.05.2024 | 301,60 | 301,60 | 301,60 | 301,60 | 4,76% | - |
| 03.05.2024 | 287,90 | 287,90 | 287,90 | 287,90 | 0,24% | - |
| 02.05.2024 | 287,20 | 287,20 | 287,20 | 287,20 | -0,69% | - |
| 30.04.2024 | 289,20 | 289,20 | 289,20 | 289,20 | 2,41% | - |
| 29.04.2024 | 282,40 | 282,40 | 282,40 | 282,40 | -3,06% | - |
| 26.04.2024 | 291,30 | 291,30 | 291,30 | 291,30 | -1,25% | - |
| 25.04.2024 | 295,00 | 295,00 | 295,00 | 295,00 | 6,65% | - |
| 19.04.2024 | 276,60 | 276,60 | 276,60 | 276,60 | -4,36% | - |
| 18.04.2024 | 289,20 | 289,20 | 289,20 | 289,20 | -1,77% | - |
| 17.04.2024 | 294,40 | 294,40 | 294,40 | 294,40 | -2,42% | - |
| 16.04.2024 | 301,70 | 301,70 | 301,70 | 301,70 | -0,17% | - |
| 15.04.2024 | 302,20 | 302,20 | 302,20 | 302,20 | -1,05% | - |
| 12.04.2024 | 305,40 | 305,40 | 305,40 | 305,40 | 0,76% | - |
| 11.04.2024 | 303,10 | 303,10 | 303,10 | 303,10 | 0,50% | - |
| 10.04.2024 | 301,60 | 301,60 | 301,60 | 301,60 | 0,43% | - |
| 09.04.2024 | 300,30 | 300,30 | 300,30 | 300,30 | -0,50% | - |
| 08.04.2024 | 301,80 | 301,80 | 301,80 | 301,80 | -0,79% | - |
| 25.03.2024 | 304,20 | 304,20 | 304,20 | 304,20 | 0,16% | - |
| 20.03.2024 | 303,70 | 303,70 | 303,70 | 303,70 | 1,00% | - |
| 19.03.2024 | 300,70 | 300,70 | 300,70 | 300,70 | 0,97% | - |
| 15.03.2024 | 297,80 | 297,80 | 297,80 | 297,80 | 1,40% | - |
| 14.03.2024 | 293,70 | 293,70 | 293,70 | 293,70 | 0,38% | - |
| 12.03.2024 | 292,60 | 292,60 | 292,60 | 292,60 | -0,71% | - |
| 11.03.2024 | 294,70 | 294,70 | 294,70 | 294,70 | -0,17% | - |
| 08.03.2024 | 295,20 | 295,20 | 295,20 | 295,20 | 0,14% | - |
| 07.03.2024 | 294,80 | 294,80 | 294,80 | 294,80 | 1,87% | - |
| 06.03.2024 | 289,40 | 289,40 | 289,40 | 289,40 | 0,66% | - |
| 05.03.2024 | 287,50 | 287,50 | 287,50 | 287,50 | 0,63% | - |
| 04.03.2024 | 285,70 | 285,70 | 285,70 | 285,70 | -0,87% | - |
| 28.02.2024 | 288,20 | 288,20 | 288,20 | 288,20 | 0,42% | - |
| 27.02.2024 | 287,00 | 287,00 | 287,00 | 287,00 | -0,10% | - |
| 23.02.2024 | 287,30 | 287,30 | 287,30 | 287,30 | 0,45% | - |
| 22.02.2024 | 286,00 | 286,00 | 286,00 | 286,00 | 0,85% | - |
| 21.02.2024 | 283,60 | 283,60 | 283,60 | 283,60 | -1,15% | - |
| 20.02.2024 | 286,90 | 286,90 | 286,90 | 286,90 | -0,35% | - |
| 19.02.2024 | 287,90 | 287,90 | 287,90 | 287,90 | 1,41% | - |
| 16.02.2024 | 283,90 | 283,90 | 283,90 | 283,90 | 0,71% | - |
| 09.02.2024 | 281,90 | 281,90 | 281,90 | 281,90 | -1,88% | - |
| 06.02.2024 | 287,30 | 287,30 | 287,30 | 287,30 | 0,07% | - |
| 02.02.2024 | 287,10 | 287,10 | 287,10 | 287,10 | 3,57% | - |
| 31.01.2024 | 277,20 | 277,20 | 277,20 | 277,20 | 5,36% | - |
| 30.01.2024 | 263,10 | 263,10 | 263,10 | 263,10 | 1,19% | - |
| 29.01.2024 | 260,00 | 260,00 | 260,00 | 260,00 | -0,69% | - |
| 26.01.2024 | 261,80 | 261,80 | 261,80 | 261,80 | 2,79% | - |
| 25.01.2024 | 254,70 | 254,70 | 254,70 | 254,70 | -2,19% | - |
| 24.01.2024 | 260,40 | 260,40 | 260,40 | 260,40 | -0,95% | - |
| 22.01.2024 | 262,90 | 262,90 | 262,90 | 262,90 | 0,77% | - |
| 19.01.2024 | 260,90 | 260,90 | 260,90 | 260,90 | 2,88% | - |
| 18.01.2024 | 253,60 | 253,60 | 253,60 | 253,60 | -0,90% | - |
| 17.01.2024 | 255,90 | 255,90 | 255,90 | 255,90 | -0,16% | - |
| 16.01.2024 | 256,30 | 256,30 | 256,30 | 256,30 | 0,00% | - |
| 15.01.2024 | 256,30 | 256,30 | 256,30 | 256,30 | -0,04% | - |
| 12.01.2024 | 256,40 | 256,40 | 256,40 | 256,40 | 0,51% | - |
| 09.01.2024 | 255,10 | 255,10 | 255,10 | 255,10 | 3,57% | - |
| 04.01.2024 | 246,30 | 246,30 | 246,30 | 246,30 | -1,44% | - |
| 03.01.2024 | 249,90 | 249,90 | 249,90 | 249,90 | 2,29% | - |
| 02.01.2024 | 244,30 | 244,30 | 244,30 | 244,30 | 0,33% | - |
| 29.12.2023 | 243,50 | 243,50 | 243,50 | 243,50 | -0,45% | - |
| 27.12.2023 | 244,60 | 244,60 | 244,60 | 244,60 | 0,99% | - |
| 13.12.2023 | 242,20 | 242,20 | 242,20 | 242,20 | -0,45% | - |
| 12.12.2023 | 243,30 | 243,30 | 243,30 | 243,30 | 2,88% | - |
| 11.12.2023 | 236,50 | 236,50 | 236,50 | 236,50 | 3,77% | - |
| 01.12.2023 | 227,90 | 227,90 | 227,90 | 227,90 | 0,22% | - |
| 30.11.2023 | 227,40 | 227,40 | 227,40 | 227,40 | 1,56% | - |
| 29.11.2023 | 223,90 | 223,90 | 223,90 | 223,90 | -1,93% | - |
| 28.11.2023 | 228,30 | 228,30 | 228,30 | 228,30 | -0,44% | - |
| 27.11.2023 | 229,30 | 229,30 | 229,30 | 229,30 | 3,85% | - |
| 17.11.2023 | 220,80 | 220,80 | 220,80 | 220,80 | 0,05% | - |
| 16.11.2023 | 220,70 | 220,70 | 220,70 | 220,70 | 1,19% | - |
| 15.11.2023 | 218,10 | 218,10 | 218,10 | 218,10 | 1,96% | - |
| 14.11.2023 | 213,90 | 213,90 | 213,90 | 213,90 | -1,11% | - |
| 13.11.2023 | 216,30 | 216,30 | 216,30 | 216,30 | 1,93% | - |