57,410€
-0,82%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,84 | 58,52 | 57,09 | 57,41 | -0,83% | 280,00 |
| 24.04.2025 | 57,97 | 58,06 | 56,41 | 57,89 | -0,07% | - |
| 23.04.2025 | 57,41 | 58,56 | 56,80 | 57,93 | 1,04% | 437,00 |
| 22.04.2025 | 55,88 | 57,49 | 55,88 | 57,33 | -2,98% | 247,00 |
| 17.04.2025 | 60,70 | 60,97 | 53,78 | 59,09 | -1,86% | 1.203,00 |
| 16.04.2025 | 60,50 | 61,36 | 59,86 | 60,21 | -1,25% | 60,00 |
| 15.04.2025 | 60,84 | 61,62 | 60,53 | 60,97 | 0,09% | 1.718,00 |
| 14.04.2025 | 61,49 | 62,33 | 60,60 | 60,92 | -0,65% | 71,00 |
| 11.04.2025 | 60,95 | 61,91 | 59,80 | 61,32 | -0,33% | 401,00 |
| 10.04.2025 | 64,04 | 64,04 | 61,01 | 61,52 | -4,42% | 332,00 |
| 09.04.2025 | 60,86 | 64,91 | 59,45 | 64,36 | 4,28% | 159,00 |
| 08.04.2025 | 62,65 | 65,38 | 60,99 | 61,72 | 5,54% | 1.295,00 |
| 07.04.2025 | 58,39 | 59,25 | 52,25 | 58,48 | 0,78% | 560,00 |
| 04.04.2025 | 60,98 | 61,14 | 58,00 | 58,03 | -5,08% | 442,00 |
| 03.04.2025 | 62,54 | 62,68 | 58,66 | 61,13 | -2,64% | 1.039,00 |
| 02.04.2025 | 62,90 | 63,35 | 62,05 | 62,79 | -0,23% | 759,00 |
| 01.04.2025 | 62,52 | 63,08 | 62,06 | 62,93 | 0,37% | - |
| 31.03.2025 | 61,97 | 63,14 | 60,68 | 62,70 | 1,26% | 124,00 |
| 28.03.2025 | 62,61 | 62,82 | 61,44 | 61,92 | -1,09% | - |
| 27.03.2025 | 62,36 | 63,06 | 62,04 | 62,61 | 0,42% | 40,00 |
| 26.03.2025 | 61,76 | 62,60 | 61,24 | 62,35 | 1,63% | 215,00 |
| 25.03.2025 | 62,53 | 62,75 | 61,04 | 61,35 | -2,05% | 186,00 |
| 24.03.2025 | 61,95 | 63,43 | 61,90 | 62,63 | 0,84% | 17,00 |
| 21.03.2025 | 63,28 | 63,37 | 61,95 | 62,11 | -1,84% | - |
| 20.03.2025 | 62,21 | 63,46 | 62,12 | 63,28 | 1,91% | - |
| 19.03.2025 | 61,80 | 62,50 | 61,41 | 62,09 | 0,39% | - |
| 18.03.2025 | 61,12 | 62,46 | 60,80 | 61,85 | 1,02% | 173,00 |
| 17.03.2025 | 60,12 | 61,48 | 60,03 | 61,23 | 1,55% | 50,00 |
| 14.03.2025 | 60,90 | 61,80 | 60,11 | 60,29 | -0,67% | 10,00 |
| 13.03.2025 | 59,44 | 61,72 | 58,79 | 60,70 | 1,80% | 8,00 |
| 12.03.2025 | 59,79 | 60,91 | 59,16 | 59,62 | 0,23% | 68,00 |
| 11.03.2025 | 59,60 | 60,30 | 59,23 | 59,49 | -1,32% | 65,00 |
| 10.03.2025 | 61,21 | 61,80 | 60,04 | 60,28 | -1,42% | 195,00 |
| 07.03.2025 | 60,34 | 61,91 | 58,94 | 61,15 | 1,22% | 75,00 |
| 06.03.2025 | 61,08 | 61,29 | 59,59 | 60,41 | -1,23% | - |
| 05.03.2025 | 60,66 | 61,57 | 59,54 | 61,16 | 0,99% | - |
| 04.03.2025 | 61,83 | 62,08 | 60,51 | 60,56 | -2,13% | - |
| 03.03.2025 | 63,15 | 63,31 | 61,42 | 61,88 | -2,49% | 85,00 |
| 28.02.2025 | 62,03 | 63,52 | 61,09 | 63,46 | 2,47% | 27,00 |
| 27.02.2025 | 60,73 | 62,44 | 60,60 | 61,93 | 1,74% | 10,00 |
| 26.02.2025 | 60,55 | 60,97 | 59,79 | 60,87 | 0,64% | 80,00 |
| 25.02.2025 | 60,19 | 60,88 | 59,35 | 60,48 | 0,54% | 320,00 |
| 24.02.2025 | 60,62 | 61,17 | 59,89 | 60,16 | -0,78% | 94,00 |
| 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 |