60,620€
-2,33%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 62,01 | 62,40 | 58,46 | 60,63 | -2,32% | 161,00 |
| 20.02.2025 | 63,62 | 64,09 | 61,95 | 62,07 | -2,49% | 50,00 |
| 19.02.2025 | 62,75 | 64,54 | 62,60 | 63,65 | 1,55% | 143,00 |
| 18.02.2025 | 62,66 | 64,05 | 61,59 | 62,68 | 0,04% | 550,00 |
| 17.02.2025 | 62,64 | 62,81 | 62,51 | 62,66 | 0,14% | 25,00 |
| 14.02.2025 | 63,36 | 63,66 | 62,50 | 62,57 | -1,36% | 566,00 |
| 13.02.2025 | 60,95 | 64,49 | 60,42 | 63,43 | 4,14% | 759,00 |
| 12.02.2025 | 53,01 | 61,74 | 52,50 | 60,91 | 14,74% | 1.504,00 |
| 11.02.2025 | 52,60 | 54,05 | 52,26 | 53,09 | 0,85% | - |
| 10.02.2025 | 52,33 | 52,85 | 51,77 | 52,64 | 0,77% | 108,00 |
| 07.02.2025 | 52,19 | 52,75 | 52,07 | 52,24 | 0,01% | 1.250,00 |
| 06.02.2025 | 53,59 | 54,15 | 51,92 | 52,24 | -2,37% | 381,00 |
| 05.02.2025 | 54,30 | 54,37 | 53,10 | 53,51 | -1,44% | 74,00 |
| 04.02.2025 | 54,72 | 54,72 | 53,43 | 54,29 | -0,14% | 508,00 |
| 03.02.2025 | 54,02 | 54,99 | 53,95 | 54,36 | -0,23% | 5.040,00 |
| 31.01.2025 | 54,86 | 55,09 | 53,78 | 54,49 | -0,11% | 14,00 |
| 30.01.2025 | 54,82 | 55,36 | 53,08 | 54,55 | -0,35% | 200,00 |
| 29.01.2025 | 54,76 | 56,23 | 54,42 | 54,74 | -0,65% | 4.419,00 |
| 28.01.2025 | 53,52 | 55,23 | 53,50 | 55,10 | 2,87% | 834,00 |
| 27.01.2025 | 51,96 | 53,98 | 51,59 | 53,56 | 2,63% | 1.603,00 |
| 24.01.2025 | 51,40 | 52,34 | 50,79 | 52,19 | 0,92% | 6,00 |
| 23.01.2025 | 50,72 | 52,44 | 50,42 | 51,71 | 1,14% | 200,00 |
| 22.01.2025 | 51,01 | 51,43 | 50,23 | 51,13 | 0,27% | - |
| 21.01.2025 | 51,43 | 51,59 | 50,26 | 50,99 | -0,86% | 108,00 |
| 20.01.2025 | 51,16 | 51,55 | 50,76 | 51,43 | 0,19% | 377,00 |
| 17.01.2025 | 50,50 | 51,45 | 50,28 | 51,33 | 1,66% | 386,00 |
| 16.01.2025 | 50,70 | 50,92 | 48,86 | 50,49 | -0,33% | 222,00 |
| 15.01.2025 | 50,21 | 50,80 | 49,79 | 50,65 | 1,09% | 259,00 |
| 14.01.2025 | 50,30 | 50,68 | 48,77 | 50,11 | -0,63% | 386,00 |
| 13.01.2025 | 47,63 | 50,69 | 46,88 | 50,43 | 7,49% | 300,00 |
| 10.01.2025 | 45,17 | 46,96 | 44,71 | 46,91 | 3,85% | 596,00 |
| 09.01.2025 | 44,53 | 45,55 | 44,53 | 45,17 | 1,39% | 1.207,00 |
| 08.01.2025 | 44,30 | 44,83 | 43,67 | 44,56 | 0,62% | 15,00 |
| 07.01.2025 | 44,14 | 44,95 | 44,00 | 44,28 | 0,32% | 10,00 |
| 06.01.2025 | 44,50 | 45,44 | 44,00 | 44,14 | -0,56% | 247,00 |
| 03.01.2025 | 43,08 | 44,90 | 42,86 | 44,39 | 2,76% | 38,00 |
| 02.01.2025 | 42,88 | 43,98 | 42,88 | 43,20 | 1,49% | 263,00 |
| 30.12.2024 | 42,64 | 42,95 | 42,38 | 42,56 | -0,16% | 417,00 |
| 27.12.2024 | 43,09 | 43,24 | 42,60 | 42,63 | 0,47% | 187,00 |
| 23.12.2024 | 42,53 | 43,25 | 41,91 | 42,43 | -0,22% | 661,00 |
| 20.12.2024 | 42,29 | 42,92 | 41,90 | 42,52 | 0,55% | 1.651,00 |
| 19.12.2024 | 43,73 | 43,99 | 42,04 | 42,29 | -3,27% | 647,00 |
| 18.12.2024 | 42,09 | 44,45 | 41,64 | 43,72 | 3,76% | 2.046,00 |
| 17.12.2024 | 44,14 | 44,48 | 41,89 | 42,14 | -4,46% | 1.581,00 |
| 16.12.2024 | 47,11 | 47,26 | 43,99 | 44,10 | -6,34% | 1.020,00 |
| 13.12.2024 | 46,26 | 47,56 | 45,77 | 47,09 | 1,83% | 943,00 |
| 12.12.2024 | 49,37 | 49,73 | 46,03 | 46,25 | -6,32% | 671,00 |
| 11.12.2024 | 52,45 | 52,70 | 49,31 | 49,37 | -5,86% | 121,00 |
| 10.12.2024 | 53,10 | 53,39 | 51,85 | 52,44 | -1,24% | 364,00 |
| 09.12.2024 | 52,43 | 53,29 | 51,96 | 53,10 | 1,31% | 100,00 |
| 06.12.2024 | 53,75 | 54,19 | 52,31 | 52,42 | -2,48% | 128,00 |
| 05.12.2024 | 55,26 | 55,61 | 53,50 | 53,75 | -2,73% | 100,00 |
| 04.12.2024 | 56,41 | 56,78 | 54,88 | 55,26 | -2,09% | 142,00 |
| 03.12.2024 | 56,32 | 57,32 | 56,12 | 56,44 | 0,16% | 86,00 |
| 02.12.2024 | 56,55 | 56,96 | 55,85 | 56,35 | -0,37% | 27,00 |
| 29.11.2024 | 56,25 | 57,29 | 56,14 | 56,56 | 0,55% | 31,00 |
| 28.11.2024 | 56,67 | 57,45 | 55,74 | 56,25 | -0,74% | 2.993,00 |
| 27.11.2024 | 56,28 | 56,85 | 55,79 | 56,67 | 0,48% | 290,00 |
| 26.11.2024 | 57,22 | 57,47 | 55,58 | 56,40 | -1,42% | 218,00 |
| 25.11.2024 | 55,65 | 57,37 | 55,20 | 57,22 | 2,82% | 10,00 |
| 22.11.2024 | 54,47 | 55,72 | 54,37 | 55,65 | 2,16% | 112,00 |
| 21.11.2024 | 53,89 | 54,53 | 53,58 | 54,47 | 1,09% | 35,00 |
| 20.11.2024 | 52,64 | 54,77 | 52,64 | 53,89 | 2,38% | 66,00 |
| 19.11.2024 | 52,93 | 53,53 | 52,24 | 52,63 | -0,60% | - |
| 18.11.2024 | 50,55 | 53,63 | 50,48 | 52,95 | 4,83% | 735,00 |
| 15.11.2024 | 52,34 | 52,47 | 50,00 | 50,51 | -3,47% | 38,00 |
| 14.11.2024 | 51,38 | 52,42 | 51,11 | 52,33 | 1,82% | 416,00 |
| 13.11.2024 | 50,97 | 51,67 | 50,58 | 51,39 | 0,81% | 158,00 |
| 12.11.2024 | 52,36 | 52,90 | 50,46 | 50,98 | -2,63% | 330,00 |
| 11.11.2024 | 51,91 | 53,00 | 51,80 | 52,35 | 0,85% | 273,00 |
| 08.11.2024 | 52,90 | 53,56 | 51,57 | 51,91 | -1,86% | 5,00 |
| 07.11.2024 | 57,35 | 57,54 | 52,84 | 52,90 | -7,88% | 335,00 |
| 06.11.2024 | 52,38 | 58,81 | 51,95 | 57,42 | 13,49% | 2.089,00 |
| 05.11.2024 | 50,36 | 50,88 | 49,82 | 50,60 | 0,46% | 617,00 |
| 04.11.2024 | 51,23 | 51,94 | 50,26 | 50,37 | -1,70% | 525,00 |
| 01.11.2024 | 51,94 | 52,64 | 51,19 | 51,24 | -1,36% | 578,00 |
| 31.10.2024 | 51,93 | 52,66 | 51,46 | 51,94 | 0,03% | 165,00 |
| 30.10.2024 | 52,18 | 52,56 | 51,80 | 51,93 | -0,50% | 515,00 |
| 29.10.2024 | 53,04 | 53,28 | 51,98 | 52,19 | -1,60% | 642,00 |
| 28.10.2024 | 52,42 | 53,48 | 52,27 | 53,04 | 1,28% | 1.349,00 |
| 25.10.2024 | 51,94 | 52,94 | 51,89 | 52,37 | 0,89% | 354,00 |
| 24.10.2024 | 52,72 | 52,95 | 51,81 | 51,91 | -1,51% | 139,00 |
| 23.10.2024 | 52,60 | 53,30 | 52,38 | 52,70 | 0,19% | 20,00 |
| 22.10.2024 | 53,70 | 53,88 | 52,50 | 52,60 | -2,31% | 200,00 |
| 21.10.2024 | 55,19 | 55,55 | 53,50 | 53,85 | -3,01% | 410,00 |
| 18.10.2024 | 58,67 | 58,90 | 50,75 | 55,52 | -5,38% | 557,00 |
| 17.10.2024 | 59,83 | 60,14 | 57,59 | 58,67 | -1,88% | 102,00 |
| 16.10.2024 | 59,79 | 60,53 | 59,47 | 59,80 | 0,02% | 210,00 |
| 15.10.2024 | 61,84 | 62,10 | 58,23 | 59,79 | -3,39% | 200,00 |
| 14.10.2024 | 60,92 | 62,19 | 60,55 | 61,89 | 1,54% | 10,00 |
| 11.10.2024 | 61,26 | 61,86 | 60,58 | 60,95 | -0,56% | 291,00 |
| 10.10.2024 | 59,83 | 61,84 | 59,83 | 61,29 | 2,11% | 497,00 |
| 09.10.2024 | 60,02 | 60,40 | 59,27 | 60,03 | 0,07% | 100,00 |
| 08.10.2024 | 59,34 | 60,20 | 58,82 | 59,99 | 1,04% | 233,00 |
| 07.10.2024 | 58,86 | 59,83 | 58,45 | 59,37 | 0,69% | 329,00 |
| 04.10.2024 | 57,05 | 59,66 | 57,04 | 58,96 | 3,42% | 493,00 |
| 03.10.2024 | 56,36 | 57,38 | 55,71 | 57,01 | 1,05% | 49,00 |
| 02.10.2024 | 56,02 | 58,12 | 54,47 | 56,42 | 0,82% | 141,00 |
| 01.10.2024 | 56,47 | 58,24 | 55,18 | 55,96 | -0,85% | 374,00 |
| 30.09.2024 | 54,95 | 57,09 | 54,73 | 56,44 | 2,61% | 526,00 |