51,700€
3,35%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 50,10 | 52,14 | 49,87 | 51,69 | 3,32% | 452,00 |
| 24.07.2025 | 52,51 | 52,74 | 49,78 | 50,03 | -4,68% | 833,00 |
| 23.07.2025 | 52,12 | 52,74 | 52,04 | 52,48 | 1,03% | 49,00 |
| 22.07.2025 | 52,36 | 53,13 | 51,81 | 51,95 | -1,39% | 590,00 |
| 21.07.2025 | 53,41 | 53,77 | 52,62 | 52,68 | -1,13% | 50,00 |
| 18.07.2025 | 54,76 | 54,94 | 52,90 | 53,28 | -2,51% | - |
| 17.07.2025 | 54,99 | 55,72 | 53,70 | 54,65 | -0,30% | 38,00 |
| 16.07.2025 | 55,22 | 55,91 | 54,14 | 54,81 | -0,72% | - |
| 15.07.2025 | 55,17 | 55,87 | 54,59 | 55,21 | 0,09% | 20,00 |
| 14.07.2025 | 55,43 | 55,61 | 54,91 | 55,16 | -0,42% | 1,00 |
| 11.07.2025 | 56,19 | 56,19 | 54,96 | 55,39 | -1,23% | 43,00 |
| 10.07.2025 | 56,67 | 57,14 | 55,90 | 56,08 | -1,42% | 70,00 |
| 09.07.2025 | 56,95 | 57,31 | 56,06 | 56,89 | -0,39% | 73,00 |
| 08.07.2025 | 56,58 | 57,67 | 56,57 | 57,11 | 0,42% | 1,00 |
| 07.07.2025 | 56,83 | 57,45 | 56,42 | 56,87 | 0,09% | - |
| 04.07.2025 | 57,44 | 57,44 | 56,33 | 56,82 | -1,07% | 17,00 |
| 03.07.2025 | 56,96 | 57,69 | 56,54 | 57,44 | 1,83% | 40,00 |
| 02.07.2025 | 58,62 | 59,34 | 56,40 | 56,41 | -4,37% | - |
| 01.07.2025 | 58,35 | 59,65 | 58,20 | 58,98 | 0,79% | - |
| 30.06.2025 | 58,60 | 58,98 | 58,01 | 58,52 | -0,01% | - |
| 27.06.2025 | 58,22 | 58,74 | 57,89 | 58,52 | 0,65% | - |
| 26.06.2025 | 57,06 | 58,53 | 56,60 | 58,14 | 2,03% | - |
| 25.06.2025 | 58,21 | 58,42 | 56,79 | 56,99 | -2,17% | - |
| 24.06.2025 | 57,98 | 58,77 | 57,40 | 58,25 | 0,76% | - |
| 23.06.2025 | 58,08 | 58,25 | 57,20 | 57,81 | -0,18% | - |
| 20.06.2025 | 57,58 | 58,56 | 57,58 | 57,92 | 0,59% | - |
| 19.06.2025 | 58,44 | 58,51 | 57,55 | 57,58 | -1,25% | - |
| 18.06.2025 | 58,39 | 58,65 | 57,82 | 58,31 | -0,24% | 750,00 |
| 17.06.2025 | 58,33 | 59,33 | 57,98 | 58,45 | -0,30% | 55,00 |
| 16.06.2025 | 58,39 | 59,07 | 57,53 | 58,62 | 0,45% | 15,00 |
| 13.06.2025 | 57,03 | 58,60 | 56,06 | 58,36 | 1,84% | 3,00 |
| 12.06.2025 | 57,22 | 57,31 | 55,94 | 57,31 | 0,12% | 88,00 |
| 11.06.2025 | 56,23 | 57,24 | 55,94 | 57,24 | 1,87% | - |
| 10.06.2025 | 55,93 | 56,50 | 55,47 | 56,19 | 0,47% | 1.002,00 |
| 09.06.2025 | 55,57 | 56,31 | 55,57 | 55,92 | 0,17% | - |
| 06.06.2025 | 54,97 | 56,05 | 54,97 | 55,83 | 1,32% | 2,00 |
| 05.06.2025 | 55,71 | 56,07 | 54,71 | 55,10 | -1,14% | 38,00 |
| 04.06.2025 | 55,89 | 56,45 | 55,36 | 55,73 | -0,44% | 1.475,00 |
| 03.06.2025 | 55,63 | 56,29 | 55,25 | 55,98 | 0,77% | 250,00 |
| 02.06.2025 | 56,41 | 56,51 | 54,96 | 55,55 | -1,45% | 2,00 |
| 30.05.2025 | 54,94 | 56,87 | 54,94 | 56,37 | 2,18% | 77,00 |
| 29.05.2025 | 55,60 | 56,57 | 54,47 | 55,17 | -0,15% | 254,00 |
| 28.05.2025 | 54,16 | 56,07 | 53,99 | 55,26 | 2,04% | 100,00 |
| 27.05.2025 | 53,09 | 54,91 | 53,09 | 54,15 | 1,66% | - |
| 26.05.2025 | 53,81 | 54,06 | 53,12 | 53,27 | -0,47% | 372,00 |
| 23.05.2025 | 53,45 | 53,57 | 52,55 | 53,52 | 0,32% | 1.050,00 |
| 22.05.2025 | 53,61 | 54,45 | 52,81 | 53,35 | -2,82% | - |
| 21.05.2025 | 55,92 | 56,25 | 54,78 | 54,90 | -2,82% | 953,00 |
| 20.05.2025 | 55,64 | 56,84 | 55,36 | 56,49 | 1,29% | 1.227,00 |
| 19.05.2025 | 54,96 | 56,19 | 54,57 | 55,77 | -0,44% | 18,00 |
| 16.05.2025 | 54,01 | 56,22 | 53,87 | 56,02 | 3,78% | 46,00 |
| 15.05.2025 | 53,66 | 54,05 | 52,26 | 53,98 | 0,58% | 227,00 |
| 14.05.2025 | 54,34 | 55,00 | 53,58 | 53,67 | -0,90% | 1.143,00 |
| 13.05.2025 | 58,37 | 58,44 | 53,89 | 54,16 | -7,20% | 262,00 |
| 12.05.2025 | 59,72 | 61,96 | 56,89 | 58,36 | -1,87% | 262,00 |
| 09.05.2025 | 60,30 | 60,69 | 59,19 | 59,47 | -1,57% | - |
| 08.05.2025 | 59,66 | 61,09 | 58,84 | 60,42 | 2,26% | 14,00 |
| 07.05.2025 | 58,10 | 59,41 | 58,00 | 59,08 | 1,37% | 52,00 |
| 06.05.2025 | 59,49 | 59,53 | 57,99 | 58,28 | -1,79% | 20,00 |
| 05.05.2025 | 59,19 | 60,41 | 59,08 | 59,34 | -0,57% | 22,00 |
| 02.05.2025 | 58,73 | 62,24 | 58,73 | 59,68 | 1,44% | 126,00 |
| 30.04.2025 | 56,87 | 58,92 | 56,50 | 58,83 | 3,07% | - |
| 29.04.2025 | 56,91 | 57,48 | 56,53 | 57,08 | 0,27% | - |
| 28.04.2025 | 57,48 | 58,21 | 56,32 | 56,92 | -1,01% | - |
| 25.04.2025 | 57,84 | 58,52 | 57,09 | 57,50 | -0,67% | 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% | - |