338,300€
0,65%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 341,20 | 341,20 | 334,50 | 336,50 | 0,12% | 40,00 |
| 14.08.2025 | 335,30 | 336,10 | 334,70 | 336,10 | 1,05% | 74,00 |
| 13.08.2025 | 332,60 | 332,60 | 332,60 | 332,60 | 0,33% | 28,00 |
| 12.08.2025 | 328,20 | 331,90 | 328,20 | 331,50 | 1,01% | 25,00 |
| 11.08.2025 | 326,20 | 328,20 | 326,20 | 328,20 | 3,08% | 26,00 |
| 07.08.2025 | 315,20 | 320,20 | 313,10 | 318,40 | 1,56% | 12,00 |
| 06.08.2025 | 313,60 | 313,60 | 313,50 | 313,50 | 0,10% | 27,00 |
| 05.08.2025 | 313,20 | 313,20 | 313,20 | 313,20 | -0,45% | 7,00 |
| 04.08.2025 | 307,80 | 314,60 | 307,80 | 314,60 | 2,98% | 35,00 |
| 01.08.2025 | 310,40 | 310,40 | 305,50 | 305,50 | -1,71% | 9,00 |
| 31.07.2025 | 312,90 | 312,90 | 310,80 | 310,80 | 1,87% | 125,00 |
| 30.07.2025 | 299,50 | 305,10 | 299,50 | 305,10 | 1,73% | 75,00 |
| 29.07.2025 | 293,60 | 299,90 | 293,60 | 299,90 | 4,82% | 324,00 |
| 28.07.2025 | 290,20 | 290,20 | 286,10 | 286,10 | -1,99% | 23,00 |
| 25.07.2025 | 289,30 | 295,10 | 285,20 | 291,90 | 0,14% | 158,00 |
| 24.07.2025 | 297,60 | 297,60 | 291,50 | 291,50 | -2,77% | 4,00 |
| 23.07.2025 | 301,40 | 301,40 | 299,30 | 299,80 | -0,43% | 58,00 |
| 22.07.2025 | 310,30 | 312,90 | 301,10 | 301,10 | -3,43% | 63,00 |
| 21.07.2025 | 309,50 | 311,80 | 309,50 | 311,80 | 0,29% | 14,00 |
| 17.07.2025 | 314,00 | 316,00 | 310,90 | 310,90 | -0,54% | 50,00 |
| 16.07.2025 | 317,70 | 317,70 | 312,60 | 312,60 | -2,25% | 6,00 |
| 15.07.2025 | 327,30 | 329,20 | 319,80 | 319,80 | -1,17% | 37,00 |
| 14.07.2025 | 321,90 | 323,60 | 321,90 | 323,60 | 0,12% | 52,00 |
| 11.07.2025 | 323,20 | 323,20 | 323,20 | 323,20 | -0,12% | 1,00 |
| 10.07.2025 | 323,60 | 323,60 | 323,60 | 323,60 | 0,90% | 1,00 |
| 09.07.2025 | 320,70 | 320,70 | 320,70 | 320,70 | -0,83% | 50,00 |
| 08.07.2025 | 320,80 | 325,00 | 320,80 | 323,40 | 0,81% | 18,00 |
| 07.07.2025 | 319,70 | 322,50 | 319,40 | 320,80 | 1,17% | 15,00 |
| 04.07.2025 | 318,60 | 318,60 | 317,10 | 317,10 | -0,03% | 47,00 |
| 03.07.2025 | 322,10 | 322,10 | 317,20 | 317,20 | -2,16% | 98,00 |
| 02.07.2025 | 324,20 | 324,20 | 324,20 | 324,20 | -2,02% | 12,00 |
| 01.07.2025 | 326,40 | 331,90 | 324,90 | 330,90 | 2,35% | 230,00 |
| 30.06.2025 | 326,40 | 327,10 | 322,10 | 323,30 | -1,22% | 234,00 |
| 26.06.2025 | 318,20 | 327,30 | 318,20 | 327,30 | 0,09% | 37,00 |
| 24.06.2025 | 327,10 | 327,10 | 327,00 | 327,00 | -0,24% | 17,00 |
| 23.06.2025 | 329,70 | 329,70 | 327,80 | 327,80 | -0,27% | 3,00 |
| 20.06.2025 | 325,50 | 328,70 | 325,50 | 328,70 | 0,83% | 14,00 |
| 19.06.2025 | 326,00 | 326,00 | 326,00 | 326,00 | -1,21% | 16,00 |
| 18.06.2025 | 322,30 | 330,00 | 322,30 | 330,00 | 2,42% | 41,00 |
| 17.06.2025 | 314,90 | 323,60 | 314,90 | 322,20 | 4,68% | 87,00 |
| 16.06.2025 | 322,90 | 322,90 | 307,80 | 307,80 | -2,35% | 35,00 |
| 12.06.2025 | 315,20 | 315,20 | 315,20 | 315,20 | -1,41% | 16,00 |
| 11.06.2025 | 322,30 | 322,30 | 319,70 | 319,70 | -2,35% | 3,00 |
| 10.06.2025 | 324,90 | 327,40 | 324,90 | 327,40 | 2,86% | 6,00 |
| 09.06.2025 | 338,20 | 338,20 | 314,10 | 318,30 | -5,46% | 45,00 |
| 06.06.2025 | 336,70 | 336,70 | 336,70 | 336,70 | 0,78% | 4,00 |
| 05.06.2025 | 333,30 | 334,10 | 333,30 | 334,10 | -1,07% | 55,00 |
| 04.06.2025 | 338,30 | 338,30 | 337,70 | 337,70 | 0,57% | 22,00 |
| 03.06.2025 | 331,20 | 335,80 | 331,20 | 335,80 | 1,02% | 33,00 |
| 02.06.2025 | 333,70 | 334,30 | 332,40 | 332,40 | -0,39% | 14,00 |
| 30.05.2025 | 333,40 | 333,70 | 333,40 | 333,70 | -1,42% | 35,00 |
| 29.05.2025 | 338,30 | 338,60 | 338,30 | 338,50 | 0,30% | 9,00 |
| 28.05.2025 | 333,90 | 337,50 | 333,90 | 337,50 | 0,84% | 87,00 |
| 27.05.2025 | 334,90 | 334,90 | 333,80 | 334,70 | -0,36% | 90,00 |
| 26.05.2025 | 332,30 | 336,00 | 332,30 | 335,90 | 1,91% | 17,00 |
| 23.05.2025 | 332,20 | 333,20 | 326,50 | 329,60 | -0,81% | 90,00 |
| 22.05.2025 | 338,80 | 339,20 | 332,30 | 332,30 | -1,34% | 33,00 |
| 21.05.2025 | 337,80 | 337,80 | 335,10 | 336,80 | -2,04% | 28,00 |
| 20.05.2025 | 344,50 | 345,00 | 343,40 | 343,80 | -0,09% | 106,00 |
| 19.05.2025 | 342,00 | 344,80 | 340,50 | 344,10 | -1,06% | 50,00 |
| 16.05.2025 | 346,60 | 347,80 | 343,50 | 347,80 | 3,08% | 8,00 |
| 15.05.2025 | 327,60 | 337,40 | 325,20 | 337,40 | 2,90% | 31,00 |
| 14.05.2025 | 327,90 | 327,90 | 327,90 | 327,90 | -0,03% | 1,00 |
| 13.05.2025 | 324,40 | 332,80 | 324,40 | 328,00 | 0,40% | 93,00 |
| 12.05.2025 | 316,80 | 326,70 | 316,80 | 326,70 | 3,22% | 86,00 |
| 09.05.2025 | 316,50 | 316,50 | 316,50 | 316,50 | -1,52% | 1,00 |
| 08.05.2025 | 320,40 | 321,40 | 320,40 | 321,40 | 2,82% | 34,00 |
| 07.05.2025 | 317,00 | 317,00 | 312,60 | 312,60 | 0,45% | 18,00 |
| 06.05.2025 | 311,20 | 311,20 | 311,20 | 311,20 | 1,97% | 3,00 |
| 05.05.2025 | 303,80 | 305,20 | 303,80 | 305,20 | -0,52% | 4,00 |
| 02.05.2025 | 304,00 | 306,80 | 304,00 | 306,80 | 1,39% | 3,00 |
| 30.04.2025 | 298,10 | 302,60 | 298,10 | 302,60 | 0,60% | 28,00 |
| 29.04.2025 | 290,40 | 300,80 | 290,40 | 300,80 | 3,30% | 104,00 |
| 28.04.2025 | 286,80 | 291,20 | 286,80 | 291,20 | 1,64% | 10,00 |
| 25.04.2025 | 308,00 | 308,00 | 283,70 | 286,50 | -4,05% | 30,00 |
| 24.04.2025 | 292,40 | 299,00 | 292,40 | 298,60 | 0,88% | 14,00 |
| 23.04.2025 | 289,50 | 296,60 | 288,70 | 296,00 | 7,29% | 47,00 |
| 22.04.2025 | 276,10 | 278,20 | 275,90 | 275,90 | -5,96% | 19,00 |
| 17.04.2025 | 293,00 | 298,80 | 290,30 | 293,40 | 0,58% | 101,00 |
| 16.04.2025 | 291,70 | 291,70 | 291,70 | 291,70 | -2,28% | 3,00 |
| 15.04.2025 | 302,50 | 302,50 | 296,40 | 298,50 | 0,98% | 15,00 |
| 14.04.2025 | 295,70 | 295,70 | 293,90 | 295,60 | 1,79% | 23,00 |
| 11.04.2025 | 293,40 | 294,00 | 290,40 | 290,40 | -0,51% | 23,00 |
| 10.04.2025 | 305,00 | 305,00 | 291,90 | 291,90 | -6,50% | 63,00 |
| 09.04.2025 | 301,40 | 312,20 | 294,60 | 312,20 | -0,22% | 19,00 |
| 08.04.2025 | 304,90 | 312,90 | 304,10 | 312,90 | 4,09% | 134,00 |
| 07.04.2025 | 289,60 | 300,60 | 279,00 | 300,60 | -1,41% | 179,00 |
| 04.04.2025 | 315,80 | 321,00 | 303,20 | 304,90 | -4,69% | 222,00 |
| 03.04.2025 | 310,60 | 319,90 | 306,70 | 319,90 | -0,22% | 36,00 |
| 02.04.2025 | 321,50 | 321,50 | 317,50 | 320,60 | 0,53% | 19,00 |
| 01.04.2025 | 320,80 | 321,70 | 317,40 | 318,90 | -0,22% | 42,00 |
| 31.03.2025 | 317,20 | 322,60 | 317,20 | 319,60 | 0,82% | 104,00 |
| 28.03.2025 | 317,90 | 317,90 | 317,00 | 317,00 | 1,41% | 56,00 |
| 26.03.2025 | 312,00 | 312,60 | 312,00 | 312,60 | 1,23% | 72,00 |
| 25.03.2025 | 308,80 | 308,80 | 308,80 | 308,80 | -0,77% | 2,00 |
| 24.03.2025 | 306,00 | 311,20 | 305,70 | 311,20 | 1,67% | 136,00 |
| 21.03.2025 | 306,30 | 306,30 | 306,10 | 306,10 | 0,36% | 23,00 |
| 19.03.2025 | 303,00 | 305,00 | 302,60 | 305,00 | 0,83% | 13,00 |
| 18.03.2025 | 301,10 | 302,90 | 299,30 | 302,50 | 0,83% | 87,00 |
| 17.03.2025 | 292,20 | 300,00 | 290,90 | 300,00 | 2,18% | 108,00 |