450,400€
-0,29%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 451,70 | 451,70 | 451,70 | 451,70 | 0,07% | 1,00 |
| 18.02.2026 | 456,10 | 456,10 | 450,10 | 451,40 | -0,88% | 20,00 |
| 17.02.2026 | 452,80 | 455,40 | 452,80 | 455,40 | 0,22% | 28,00 |
| 16.02.2026 | 458,30 | 458,30 | 450,10 | 454,40 | 0,09% | 6,00 |
| 13.02.2026 | 453,00 | 456,20 | 447,80 | 454,00 | 0,44% | 18,00 |
| 12.02.2026 | 446,30 | 465,30 | 446,30 | 452,00 | 3,86% | 143,00 |
| 11.02.2026 | 420,00 | 435,20 | 420,00 | 435,20 | 3,59% | 2,00 |
| 10.02.2026 | 420,80 | 420,80 | 420,10 | 420,10 | -0,28% | 44,00 |
| 09.02.2026 | 426,20 | 426,20 | 420,20 | 421,30 | -2,70% | 18,00 |
| 06.02.2026 | 433,00 | 433,00 | 433,00 | 433,00 | 3,32% | 1,00 |
| 05.02.2026 | 415,70 | 420,00 | 415,70 | 419,10 | -1,27% | 5,00 |
| 04.02.2026 | 425,70 | 425,70 | 424,50 | 424,50 | 1,19% | 28,00 |
| 02.02.2026 | 410,40 | 421,20 | 410,40 | 419,50 | 3,48% | 5,00 |
| 30.01.2026 | 406,20 | 409,20 | 405,40 | 405,40 | -0,07% | 33,00 |
| 29.01.2026 | 409,40 | 409,70 | 404,50 | 405,70 | -1,29% | 122,00 |
| 28.01.2026 | 417,90 | 422,80 | 411,00 | 411,00 | -1,70% | 49,00 |
| 27.01.2026 | 394,50 | 437,60 | 394,50 | 418,10 | 5,69% | 151,00 |
| 26.01.2026 | 395,60 | 395,60 | 395,60 | 395,60 | -0,93% | 1,00 |
| 23.01.2026 | 399,30 | 399,30 | 399,30 | 399,30 | 0,30% | 1,00 |
| 21.01.2026 | 397,10 | 398,10 | 397,10 | 398,10 | 1,14% | 2,00 |
| 20.01.2026 | 393,60 | 393,60 | 393,60 | 393,60 | -1,08% | 1,00 |
| 19.01.2026 | 398,70 | 401,80 | 397,90 | 397,90 | -2,50% | 10,00 |
| 16.01.2026 | 419,20 | 419,20 | 407,70 | 408,10 | -0,83% | 13,00 |
| 15.01.2026 | 411,90 | 416,00 | 411,50 | 411,50 | 0,41% | 12,00 |
| 14.01.2026 | 411,30 | 411,30 | 409,80 | 409,80 | 1,34% | 3,00 |
| 13.01.2026 | 404,40 | 404,40 | 404,40 | 404,40 | 1,46% | 1,00 |
| 12.01.2026 | 400,80 | 403,00 | 394,60 | 398,60 | -3,23% | 15,00 |
| 09.01.2026 | 412,00 | 412,00 | 411,90 | 411,90 | 2,85% | 34,00 |
| 08.01.2026 | 401,10 | 401,10 | 400,50 | 400,50 | -1,11% | 4,00 |
| 07.01.2026 | 416,70 | 416,70 | 405,00 | 405,00 | -0,07% | 13,00 |
| 06.01.2026 | 405,30 | 405,30 | 405,30 | 405,30 | 0,32% | 1,00 |
| 05.01.2026 | 400,60 | 406,00 | 400,60 | 404,00 | 1,15% | 529,00 |
| 02.01.2026 | 399,70 | 399,70 | 396,60 | 399,40 | -1,36% | 16,00 |
| 30.12.2025 | 404,40 | 404,90 | 400,50 | 404,90 | 0,95% | 14,00 |
| 29.12.2025 | 407,70 | 407,70 | 401,00 | 401,10 | -0,15% | 245,00 |
| 23.12.2025 | 398,70 | 404,10 | 398,70 | 401,70 | 1,03% | 13,00 |
| 22.12.2025 | 402,30 | 402,30 | 397,30 | 397,60 | 0,05% | 120,00 |
| 19.12.2025 | 396,20 | 398,00 | 396,20 | 397,40 | -0,65% | 440,00 |
| 17.12.2025 | 403,00 | 403,00 | 394,40 | 400,00 | 1,39% | 36,00 |
| 16.12.2025 | 394,50 | 394,50 | 394,50 | 394,50 | -2,40% | 6,00 |
| 15.12.2025 | 411,60 | 411,60 | 404,20 | 404,20 | -1,63% | 61,00 |
| 12.12.2025 | 409,80 | 410,90 | 407,80 | 410,90 | 0,49% | 55,00 |
| 11.12.2025 | 397,60 | 408,90 | 397,60 | 408,90 | 2,56% | 9,00 |
| 10.12.2025 | 413,40 | 417,50 | 398,70 | 398,70 | -3,86% | 103,00 |
| 09.12.2025 | 414,70 | 414,70 | 414,70 | 414,70 | -0,46% | 1,00 |
| 08.12.2025 | 419,90 | 419,90 | 416,60 | 416,60 | 0,14% | 2,00 |
| 05.12.2025 | 420,60 | 420,60 | 416,00 | 416,00 | -1,07% | 5,00 |
| 04.12.2025 | 414,90 | 420,50 | 410,80 | 420,50 | 1,11% | 97,00 |
| 03.12.2025 | 428,40 | 428,40 | 415,90 | 415,90 | -3,41% | 35,00 |
| 02.12.2025 | 430,60 | 430,60 | 430,60 | 430,60 | -2,11% | 1,00 |
| 01.12.2025 | 438,10 | 439,90 | 434,20 | 439,90 | 0,43% | 341,00 |
| 28.11.2025 | 443,00 | 443,00 | 438,00 | 438,00 | -1,79% | 44,00 |
| 27.11.2025 | 442,10 | 446,00 | 442,10 | 446,00 | 0,20% | 3,00 |
| 26.11.2025 | 444,10 | 448,40 | 443,60 | 445,10 | -0,34% | 37,00 |
| 25.11.2025 | 432,40 | 446,60 | 432,40 | 446,60 | 1,43% | 40,00 |
| 24.11.2025 | 428,80 | 443,50 | 423,30 | 440,30 | 5,18% | 112,00 |
| 21.11.2025 | 420,60 | 420,60 | 418,60 | 418,60 | 0,89% | 4,00 |
| 20.11.2025 | 422,10 | 422,10 | 414,90 | 414,90 | -0,74% | 33,00 |
| 19.11.2025 | 410,50 | 418,00 | 410,50 | 418,00 | 1,65% | 93,00 |
| 18.11.2025 | 408,10 | 411,20 | 406,10 | 411,20 | 0,29% | 89,00 |
| 17.11.2025 | 409,90 | 411,20 | 409,10 | 410,00 | 0,07% | 6,00 |
| 14.11.2025 | 401,00 | 409,70 | 401,00 | 409,70 | 0,74% | 258,00 |
| 13.11.2025 | 406,70 | 406,70 | 406,70 | 406,70 | 0,94% | 7,00 |
| 12.11.2025 | 402,90 | 402,90 | 402,90 | 402,90 | 0,65% | 1,00 |
| 11.11.2025 | 395,20 | 400,30 | 393,20 | 400,30 | 0,83% | 82,00 |
| 10.11.2025 | 415,10 | 415,10 | 381,30 | 397,00 | -3,12% | 144,00 |
| 07.11.2025 | 410,90 | 410,90 | 406,60 | 409,80 | 0,20% | 80,00 |
| 06.11.2025 | 409,00 | 409,00 | 409,00 | 409,00 | -0,61% | 1,00 |
| 05.11.2025 | 408,60 | 411,50 | 406,40 | 411,50 | 0,17% | 93,00 |
| 04.11.2025 | 400,10 | 410,80 | 396,80 | 410,80 | 2,98% | 36,00 |
| 03.11.2025 | 400,50 | 401,40 | 392,00 | 398,90 | -0,37% | 35,00 |
| 31.10.2025 | 404,90 | 405,00 | 398,50 | 400,40 | -1,67% | 37,00 |
| 30.10.2025 | 402,70 | 407,20 | 402,70 | 407,20 | 0,37% | 37,00 |
| 29.10.2025 | 401,60 | 407,10 | 401,50 | 405,70 | 0,87% | 120,00 |
| 28.10.2025 | 400,50 | 402,20 | 397,50 | 402,20 | 1,36% | 119,00 |
| 27.10.2025 | 388,90 | 396,80 | 382,30 | 396,80 | 0,84% | 141,00 |
| 24.10.2025 | 384,10 | 398,10 | 365,20 | 393,50 | 2,21% | 599,00 |
| 23.10.2025 | 378,40 | 385,00 | 378,40 | 385,00 | 1,21% | 16,00 |
| 22.10.2025 | 374,50 | 381,00 | 374,50 | 380,40 | 2,40% | 49,00 |
| 21.10.2025 | 374,80 | 374,80 | 371,50 | 371,50 | -0,24% | 16,00 |
| 20.10.2025 | 364,60 | 372,40 | 364,60 | 372,40 | 2,99% | 15,00 |
| 17.10.2025 | 353,30 | 361,60 | 353,30 | 361,60 | 0,64% | 12,00 |
| 16.10.2025 | 357,90 | 359,30 | 357,80 | 359,30 | -0,17% | 12,00 |
| 15.10.2025 | 362,40 | 362,40 | 359,00 | 359,90 | 1,01% | 39,00 |
| 13.10.2025 | 358,90 | 359,40 | 355,40 | 356,30 | -1,03% | 24,00 |
| 10.10.2025 | 363,90 | 363,90 | 354,30 | 360,00 | -1,48% | 91,00 |
| 09.10.2025 | 365,20 | 368,90 | 365,20 | 365,40 | -0,71% | 14,00 |
| 08.10.2025 | 374,90 | 378,60 | 368,00 | 368,00 | -1,74% | 517,00 |
| 07.10.2025 | 372,40 | 374,70 | 372,40 | 374,50 | 0,89% | 13,00 |
| 06.10.2025 | 367,90 | 371,20 | 367,90 | 371,20 | 1,56% | 33,00 |
| 03.10.2025 | 366,30 | 366,30 | 365,50 | 365,50 | 1,30% | 9,00 |
| 02.10.2025 | 360,80 | 360,80 | 360,80 | 360,80 | 0,03% | 3,00 |
| 01.10.2025 | 362,20 | 365,30 | 359,20 | 360,70 | -1,18% | 7,00 |
| 30.09.2025 | 356,70 | 365,00 | 356,70 | 365,00 | 1,67% | 21,00 |
| 29.09.2025 | 359,40 | 360,80 | 357,90 | 359,00 | -0,28% | 14,00 |
| 26.09.2025 | 355,00 | 361,00 | 355,00 | 360,00 | 2,30% | 31,00 |
| 25.09.2025 | 354,90 | 355,00 | 351,80 | 351,90 | -0,54% | 18,00 |
| 24.09.2025 | 345,60 | 353,80 | 345,60 | 353,80 | 2,43% | 28,00 |
| 23.09.2025 | 347,10 | 348,40 | 345,40 | 345,40 | -0,06% | 26,00 |
| 22.09.2025 | 340,90 | 346,80 | 340,90 | 345,60 | 0,41% | 58,00 |