55,570€
0,86%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |