Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 431,99 | 433,51 | 426,56 | 429,04 | 1 Mio. |
| 16. September 2026 | 420,69 | 433,70 | 420,00 | 430,43 | 1 Mio. |
| 15. September 2026 | 419,00 | 426,22 | 409,74 | 423,82 | 1 Mio. |
| 14. September 2026 | 429,96 | 433,80 |
Auf Basis der Berichte bis 31. Dezember 2025
HCA Healthcare owns a hospital network — a rare case of care delivered commercially at national scale.
Revenue comes from insurers and government programmes. The key variables are patient volume, case complexity and payer mix: commercial insurance pays markedly more than a government programme for the same procedure, so a shift in patient composition moves profit more than patient numbers do.
Scale confers negotiating advantage: a network of hundreds of hospitals contracts with insurers on better terms than a standalone clinic and buys equipment and drugs more cheaply. Concentration in fast-growing southern states is a separate growth factor.
Risks: nursing and physician labour costs, the share of uncompensated care, and political decisions on government programmes and pricing. HCA pays a dividend and buys back stock very actively.
Adresse:ONE PARK PLZ, NASHVILLE, TN, 37203, US
| 4 Mio. |
| CYHCommunity Health Systems, Inc. | 2,92 | −2,01 % | 3 Mio. |
| MRNAModerna, Inc. | 157,72 | +8,31 % | 3,7 Mrd. |
| LLYEli Lilly and Company | 1.152 | +1,28 % | 2,8 Mrd. |
| UNHUnitedHealth Group Incorporated Common Stock (DE) | 375,21 | −0,01 % | 1,8 Mrd. |
| 420,00 |
| 425,49 |
| 1 Mio. |
| 11. September 2026 | 423,79 | 429,42 | 420,79 | 426,94 | 1 Mio. |
| 10. September 2026 | 422,61 | 426,81 | 415,04 | 421,21 | 1 Mio. |
| 09. September 2026 | 398,47 | 426,83 | 396,00 | 421,83 | 2 Mio. |
| 08. September 2026 | 401,55 | 411,75 | 397,60 | 402,02 | 2 Mio. |
| 04. September 2026 | 404,30 | 419,57 | 401,00 | 405,00 | 971.300 |
| 03. September 2026 | 406,80 | 413,13 | 401,41 | 409,20 | 1 Mio. |
| 02. September 2026 | 412,46 | 414,50 | 396,77 | 402,06 | 2 Mio. |
| 01. September 2026 | 418,43 | 423,42 | 412,29 | 413,58 | 1 Mio. |
| 31. August 2026 | 415,40 | 419,81 | 414,12 | 414,45 | 1 Mio. |
| 28. August 2026 | 423,76 | 426,37 | 416,52 | 417,82 | 1 Mio. |
| 27. August 2026 | 424,61 | 426,57 | 417,92 | 419,34 | 974.500 |
| 26. August 2026 | 427,50 | 433,50 | 424,50 | 427,16 | 1 Mio. |
| 25. August 2026 | 426,97 | 430,60 | 425,89 | 428,76 | 790.200 |
| 24. August 2026 | 433,25 | 436,50 | 427,23 | 429,24 | 1 Mio. |
| 21. August 2026 | 409,56 | 431,40 | 408,94 | 429,19 | 2 Mio. |
| 20. August 2026 | 403,35 | 411,14 | 403,35 | 406,27 | 1 Mio. |