50,590€
0,45%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 52,80 | 55,44 | 52,65 | 55,00 | 4,08% | 107,00 |
| 26.09.2024 | 52,75 | 52,90 | 52,28 | 52,85 | 0,18% | 425,00 |
| 25.09.2024 | 51,95 | 52,95 | 51,67 | 52,75 | 2,06% | 30,00 |
| 24.09.2024 | 51,80 | 52,20 | 51,50 | 51,69 | -0,18% | 50,00 |
| 23.09.2024 | 51,48 | 52,17 | 51,48 | 51,78 | 0,51% | 1,00 |
| 20.09.2024 | 52,38 | 52,48 | 51,22 | 51,52 | -1,58% | - |
| 19.09.2024 | 52,70 | 53,15 | 52,04 | 52,34 | -0,85% | - |
| 18.09.2024 | 52,09 | 53,00 | 51,85 | 52,79 | 1,35% | 100,00 |
| 17.09.2024 | 52,40 | 52,84 | 51,80 | 52,09 | -0,61% | 125,00 |
| 16.09.2024 | 52,24 | 52,67 | 52,02 | 52,41 | 0,32% | 165,00 |
| 13.09.2024 | 51,94 | 52,53 | 51,49 | 52,24 | 0,76% | 8,00 |
| 12.09.2024 | 50,98 | 52,28 | 50,65 | 51,85 | 1,71% | 26,00 |
| 11.09.2024 | 51,57 | 51,60 | 49,78 | 50,98 | -1,15% | 25,00 |
| 10.09.2024 | 51,27 | 51,77 | 50,54 | 51,57 | 0,59% | 170,00 |
| 09.09.2024 | 52,05 | 52,63 | 50,27 | 51,27 | -1,50% | - |
| 06.09.2024 | 52,27 | 53,21 | 51,92 | 52,05 | -0,40% | - |
| 05.09.2024 | 53,30 | 53,68 | 51,72 | 52,26 | -1,96% | 90,00 |
| 04.09.2024 | 52,02 | 54,00 | 51,69 | 53,31 | 2,47% | 170,00 |
| 03.09.2024 | 51,68 | 52,97 | 51,66 | 52,02 | 0,66% | 13,00 |
| 02.09.2024 | 51,72 | 52,19 | 51,68 | 51,68 | -0,23% | 315,00 |
| 30.08.2024 | 51,44 | 51,97 | 51,34 | 51,80 | 0,70% | 186,00 |
| 29.08.2024 | 51,44 | 51,87 | 50,98 | 51,44 | -0,01% | 130,00 |
| 28.08.2024 | 51,78 | 52,13 | 51,11 | 51,45 | 0,06% | 275,00 |
| 27.08.2024 | 52,50 | 52,65 | 51,37 | 51,42 | -2,08% | 109,00 |
| 26.08.2024 | 52,46 | 53,51 | 52,46 | 52,51 | 0,09% | 27,00 |
| 23.08.2024 | 51,96 | 52,60 | 51,85 | 52,46 | 0,95% | 215,00 |
| 22.08.2024 | 52,32 | 52,75 | 51,50 | 51,97 | -0,68% | 11,00 |
| 21.08.2024 | 52,95 | 53,27 | 52,03 | 52,32 | -1,19% | - |
| 20.08.2024 | 52,91 | 53,34 | 52,74 | 52,95 | 0,08% | - |
| 19.08.2024 | 52,90 | 53,44 | 52,45 | 52,91 | -0,02% | - |
| 16.08.2024 | 52,40 | 53,11 | 52,11 | 52,92 | 1,10% | - |
| 15.08.2024 | 51,44 | 52,48 | 50,95 | 52,35 | 1,88% | 580,00 |
| 14.08.2024 | 50,80 | 51,53 | 50,55 | 51,38 | 1,13% | 12,00 |
| 13.08.2024 | 51,04 | 51,54 | 50,73 | 50,81 | -0,51% | 32,00 |
| 12.08.2024 | 52,39 | 52,40 | 50,88 | 51,07 | -2,52% | 53,00 |
| 09.08.2024 | 53,14 | 53,31 | 51,88 | 52,39 | -1,31% | - |
| 08.08.2024 | 51,53 | 53,30 | 51,17 | 53,08 | 3,05% | 244,00 |
| 07.08.2024 | 51,91 | 54,18 | 50,75 | 51,51 | -3,00% | 5,00 |
| 06.08.2024 | 52,75 | 53,92 | 52,51 | 53,11 | 0,67% | 524,00 |
| 05.08.2024 | 54,37 | 54,37 | 52,01 | 52,75 | -2,94% | 539,00 |
| 02.08.2024 | 55,63 | 56,19 | 53,27 | 54,35 | -2,07% | 84,00 |
| 01.08.2024 | 55,99 | 56,99 | 55,02 | 55,50 | -0,31% | 144,00 |
| 31.07.2024 | 58,52 | 58,52 | 55,54 | 55,67 | -4,87% | 15,00 |
| 30.07.2024 | 56,76 | 59,16 | 56,76 | 58,52 | 2,88% | 408,00 |
| 29.07.2024 | 56,23 | 57,31 | 55,75 | 56,88 | 1,16% | 134,00 |
| 26.07.2024 | 54,15 | 56,27 | 53,51 | 56,23 | 4,22% | 242,00 |
| 25.07.2024 | 53,94 | 55,31 | 53,45 | 53,96 | 0,03% | 238,00 |
| 24.07.2024 | 53,31 | 54,05 | 52,86 | 53,94 | 1,21% | - |
| 23.07.2024 | 53,59 | 54,09 | 52,85 | 53,30 | -0,56% | 40,00 |
| 22.07.2024 | 54,77 | 55,02 | 53,44 | 53,60 | -2,15% | 95,00 |
| 19.07.2024 | 55,20 | 55,88 | 54,30 | 54,78 | -0,77% | 200,00 |
| 18.07.2024 | 56,43 | 56,81 | 54,86 | 55,20 | -2,07% | 280,00 |
| 17.07.2024 | 54,94 | 56,69 | 54,59 | 56,37 | 2,50% | 635,00 |
| 16.07.2024 | 53,93 | 55,38 | 53,46 | 54,99 | 1,97% | 25,00 |
| 15.07.2024 | 53,98 | 55,22 | 53,53 | 53,93 | -0,22% | 1.411,00 |
| 12.07.2024 | 53,35 | 54,64 | 53,09 | 54,05 | 1,32% | 113,00 |
| 11.07.2024 | 52,97 | 53,69 | 52,67 | 53,35 | 0,67% | 103,00 |
| 10.07.2024 | 53,30 | 53,62 | 52,13 | 52,99 | -0,58% | - |
| 09.07.2024 | 52,72 | 53,38 | 51,59 | 53,30 | 1,11% | 159,00 |
| 08.07.2024 | 52,18 | 52,97 | 52,18 | 52,72 | 0,94% | 63,00 |
| 05.07.2024 | 52,48 | 52,52 | 51,62 | 52,23 | -0,49% | 485,00 |
| 04.07.2024 | 52,59 | 52,73 | 52,45 | 52,48 | -0,17% | 50,00 |
| 03.07.2024 | 53,50 | 53,69 | 52,26 | 52,57 | -1,68% | 50,00 |
| 02.07.2024 | 54,18 | 54,50 | 53,28 | 53,47 | -1,47% | 95,00 |
| 01.07.2024 | 55,15 | 55,81 | 53,87 | 54,27 | -1,65% | 48,00 |
| 28.06.2024 | 54,51 | 56,03 | 54,51 | 55,18 | 1,18% | 30,00 |
| 27.06.2024 | 56,77 | 56,77 | 53,46 | 54,53 | -3,78% | 625,00 |
| 26.06.2024 | 56,54 | 57,02 | 55,95 | 56,67 | 0,38% | 210,00 |
| 25.06.2024 | 57,73 | 57,94 | 56,40 | 56,46 | -2,24% | 280,00 |
| 24.06.2024 | 57,40 | 57,82 | 57,06 | 57,75 | 0,72% | 20,00 |
| 21.06.2024 | 57,00 | 57,63 | 56,62 | 57,34 | 0,53% | 29,00 |
| 20.06.2024 | 56,87 | 57,18 | 56,32 | 57,03 | 0,28% | 337,00 |
| 19.06.2024 | 56,98 | 57,49 | 56,68 | 56,87 | 0,00% | 1.224,00 |