58,605€
2,31%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 58,09 | 59,06 | 57,71 | 58,56 | 2,23% | 2.964,00 |
| 14.08.2025 | 56,21 | 57,56 | 56,07 | 57,28 | 1,69% | 2.640,00 |
| 13.08.2025 | 56,06 | 56,64 | 55,77 | 56,33 | 0,41% | 1.159,00 |
| 12.08.2025 | 55,71 | 56,36 | 55,32 | 56,10 | 0,31% | 2.904,00 |
| 11.08.2025 | 56,22 | 56,97 | 55,80 | 55,93 | -0,64% | 3.336,00 |
| 08.08.2025 | 54,63 | 56,38 | 54,48 | 56,29 | 3,19% | 841,00 |
| 07.08.2025 | 54,47 | 54,80 | 53,75 | 54,55 | 0,07% | 987,00 |
| 06.08.2025 | 54,94 | 55,08 | 53,98 | 54,51 | -0,55% | 1.000,00 |
| 05.08.2025 | 53,38 | 55,27 | 52,98 | 54,81 | 3,15% | 4.590,00 |
| 04.08.2025 | 54,38 | 54,70 | 53,09 | 53,13 | -1,69% | 4.563,00 |
| 01.08.2025 | 54,20 | 54,90 | 53,01 | 54,05 | -0,53% | 4.115,00 |
| 31.07.2025 | 55,29 | 59,78 | 53,65 | 54,34 | -0,59% | 16.168,00 |
| 30.07.2025 | 52,07 | 54,93 | 51,74 | 54,66 | 5,23% | 4.764,00 |
| 29.07.2025 | 51,71 | 52,84 | 51,11 | 51,95 | 0,95% | 6.413,00 |
| 28.07.2025 | 52,10 | 52,41 | 51,21 | 51,46 | -0,43% | 2.234,00 |
| 25.07.2025 | 50,30 | 52,14 | 49,79 | 51,68 | 3,42% | 6.221,00 |
| 24.07.2025 | 52,53 | 52,80 | 49,78 | 49,97 | -4,82% | 2.379,00 |
| 23.07.2025 | 52,28 | 52,74 | 52,12 | 52,50 | 1,01% | 2.387,00 |
| 22.07.2025 | 52,24 | 53,13 | 51,81 | 51,98 | -1,39% | 533,00 |
| 21.07.2025 | 53,55 | 53,74 | 52,62 | 52,71 | -1,06% | 5.426,00 |
| 18.07.2025 | 54,73 | 54,76 | 52,90 | 53,28 | -2,40% | 1.460,00 |
| 17.07.2025 | 54,92 | 55,29 | 53,66 | 54,59 | -0,44% | 1.018,00 |
| 16.07.2025 | 54,76 | 55,91 | 54,59 | 54,83 | -0,57% | 1.854,00 |
| 15.07.2025 | 55,26 | 55,80 | 54,59 | 55,14 | -0,03% | 5.089,00 |
| 14.07.2025 | 55,19 | 55,47 | 54,91 | 55,16 | -0,42% | 1.871,00 |
| 11.07.2025 | 56,01 | 56,15 | 54,98 | 55,39 | -1,23% | 2.146,00 |
| 10.07.2025 | 56,54 | 57,12 | 55,90 | 56,08 | -1,43% | 719,00 |
| 09.07.2025 | 57,09 | 57,38 | 56,11 | 56,89 | -0,40% | 1.288,00 |
| 08.07.2025 | 56,85 | 57,66 | 56,58 | 57,12 | 0,50% | 1.190,00 |
| 07.07.2025 | 56,96 | 57,49 | 56,42 | 56,84 | 0,08% | 964,00 |
| 04.07.2025 | 57,15 | 57,15 | 56,75 | 56,79 | -1,14% | 494,00 |
| 03.07.2025 | 56,61 | 57,69 | 56,51 | 57,45 | 1,78% | 1.335,00 |
| 02.07.2025 | 58,72 | 59,46 | 56,38 | 56,44 | -4,36% | 1.138,00 |
| 01.07.2025 | 58,43 | 59,65 | 58,17 | 59,02 | 0,85% | 3.453,00 |
| 30.06.2025 | 58,67 | 59,00 | 58,02 | 58,52 | -0,01% | 2.508,00 |
| 27.06.2025 | 58,38 | 58,74 | 57,89 | 58,52 | 0,55% | 2.271,00 |
| 26.06.2025 | 56,90 | 58,49 | 56,64 | 58,20 | 2,16% | 319,00 |
| 25.06.2025 | 58,20 | 58,42 | 56,79 | 56,97 | -2,20% | 281,00 |
| 24.06.2025 | 58,00 | 58,77 | 57,41 | 58,25 | 0,96% | 641,00 |
| 23.06.2025 | 57,77 | 58,31 | 57,21 | 57,70 | -0,34% | 855,00 |
| 20.06.2025 | 57,85 | 58,55 | 57,65 | 57,89 | 0,59% | 1.804,00 |
| 19.06.2025 | 58,19 | 58,21 | 57,52 | 57,55 | -1,22% | 1.624,00 |
| 18.06.2025 | 58,40 | 58,65 | 57,85 | 58,26 | -0,31% | 1.146,00 |
| 17.06.2025 | 58,04 | 59,33 | 58,00 | 58,44 | -0,32% | 1.542,00 |
| 16.06.2025 | 58,49 | 59,07 | 57,53 | 58,63 | 0,46% | 1.166,00 |
| 13.06.2025 | 56,70 | 58,60 | 56,39 | 58,36 | 1,84% | 2.631,00 |
| 12.06.2025 | 56,85 | 57,31 | 55,94 | 57,31 | 0,12% | 946,00 |
| 11.06.2025 | 56,09 | 57,24 | 55,90 | 57,24 | 1,87% | 597,00 |
| 10.06.2025 | 55,90 | 56,50 | 55,47 | 56,19 | 0,48% | 2.838,00 |
| 09.06.2025 | 55,84 | 56,32 | 55,62 | 55,92 | 0,19% | 1.885,00 |
| 06.06.2025 | 55,19 | 56,05 | 55,04 | 55,81 | 1,30% | 1.479,00 |
| 05.06.2025 | 55,79 | 56,07 | 54,71 | 55,10 | -1,09% | 2.890,00 |
| 04.06.2025 | 55,82 | 56,45 | 55,10 | 55,70 | -0,49% | 3.794,00 |
| 03.06.2025 | 55,65 | 56,29 | 55,24 | 55,98 | 0,77% | 763,00 |
| 02.06.2025 | 55,90 | 56,20 | 54,96 | 55,55 | -1,45% | 1.606,00 |
| 30.05.2025 | 55,40 | 56,87 | 54,96 | 56,37 | 2,17% | 274,00 |
| 29.05.2025 | 55,86 | 56,57 | 54,44 | 55,18 | -0,10% | 1.212,00 |
| 28.05.2025 | 54,16 | 56,09 | 53,80 | 55,23 | 2,06% | 1.498,00 |
| 27.05.2025 | 53,33 | 55,00 | 53,18 | 54,12 | 1,22% | 2.851,00 |
| 26.05.2025 | 53,74 | 54,06 | 53,09 | 53,47 | -0,07% | 2.138,00 |
| 23.05.2025 | 53,18 | 53,58 | 52,55 | 53,51 | 0,30% | 4.070,00 |
| 22.05.2025 | 53,62 | 54,45 | 52,79 | 53,35 | -2,81% | 4.519,00 |
| 21.05.2025 | 55,47 | 56,25 | 54,78 | 54,89 | -2,82% | 5.813,00 |
| 20.05.2025 | 55,53 | 56,84 | 55,19 | 56,48 | 1,28% | 11.479,00 |
| 19.05.2025 | 55,83 | 56,19 | 54,51 | 55,77 | -0,54% | 5.532,00 |
| 16.05.2025 | 53,92 | 56,22 | 53,85 | 56,07 | 3,85% | 3.461,00 |
| 15.05.2025 | 52,90 | 54,06 | 52,27 | 53,99 | 0,60% | 6.125,00 |
| 14.05.2025 | 54,34 | 55,00 | 53,58 | 53,67 | -0,80% | 3.032,00 |
| 13.05.2025 | 58,10 | 58,47 | 53,89 | 54,10 | -7,29% | 6.949,00 |
| 12.05.2025 | 59,77 | 61,96 | 56,89 | 58,36 | -1,86% | 6.289,00 |
| 09.05.2025 | 60,48 | 60,70 | 59,18 | 59,46 | -1,59% | 387,00 |
| 08.05.2025 | 59,66 | 61,08 | 58,83 | 60,42 | 2,27% | 4.109,00 |
| 07.05.2025 | 58,54 | 59,41 | 58,00 | 59,08 | 1,37% | 2.018,00 |
| 06.05.2025 | 59,15 | 59,50 | 57,98 | 58,28 | -1,79% | 1.290,00 |
| 05.05.2025 | 59,11 | 60,40 | 59,05 | 59,34 | -0,55% | 1.730,00 |
| 02.05.2025 | 61,31 | 62,26 | 59,23 | 59,67 | 1,40% | 2.814,00 |
| 30.04.2025 | 56,83 | 58,91 | 56,50 | 58,85 | 3,10% | 5.189,00 |
| 29.04.2025 | 56,91 | 57,48 | 56,50 | 57,08 | 0,27% | 1.077,00 |
| 28.04.2025 | 57,57 | 58,21 | 56,32 | 56,92 | -0,97% | 1.809,00 |
| 25.04.2025 | 58,40 | 58,52 | 57,10 | 57,48 | -0,62% | 323,00 |
| 24.04.2025 | 57,66 | 58,06 | 55,70 | 57,84 | -0,26% | 1.407,00 |
| 23.04.2025 | 58,00 | 58,59 | 56,40 | 57,99 | 1,23% | 2.534,00 |
| 22.04.2025 | 56,05 | 57,49 | 56,03 | 57,29 | -3,10% | 2.367,00 |
| 17.04.2025 | 60,85 | 60,95 | 53,20 | 59,12 | -1,79% | 6.862,00 |
| 16.04.2025 | 60,29 | 61,36 | 59,86 | 60,20 | -1,29% | 3.547,00 |
| 15.04.2025 | 60,86 | 61,61 | 60,58 | 60,98 | 0,12% | 11.343,00 |
| 14.04.2025 | 61,35 | 62,35 | 60,60 | 60,91 | -0,70% | 1.028,00 |
| 11.04.2025 | 61,20 | 61,90 | 59,73 | 61,34 | -0,27% | 2.413,00 |
| 10.04.2025 | 63,84 | 64,18 | 61,01 | 61,50 | -4,41% | 2.977,00 |
| 09.04.2025 | 60,00 | 64,91 | 59,04 | 64,34 | 4,26% | 9.304,00 |
| 08.04.2025 | 61,90 | 64,99 | 61,02 | 61,71 | 5,51% | 10.204,00 |
| 07.04.2025 | 54,00 | 59,24 | 52,00 | 58,49 | 0,79% | 8.532,00 |
| 04.04.2025 | 60,47 | 61,06 | 58,01 | 58,03 | -5,09% | 10.861,00 |
| 03.04.2025 | 60,10 | 62,68 | 58,57 | 61,14 | -2,64% | 7.016,00 |
| 02.04.2025 | 62,90 | 63,31 | 62,06 | 62,80 | -0,21% | 5.652,00 |
| 01.04.2025 | 62,46 | 63,08 | 62,09 | 62,93 | 0,40% | 1.990,00 |
| 31.03.2025 | 61,84 | 63,14 | 61,25 | 62,68 | 1,23% | 6.250,00 |
| 28.03.2025 | 62,59 | 62,80 | 61,44 | 61,92 | -1,09% | 2.799,00 |
| 27.03.2025 | 62,41 | 63,06 | 62,04 | 62,61 | 0,16% | 5.898,00 |
| 26.03.2025 | 61,39 | 62,59 | 61,22 | 62,51 | 1,68% | 3.644,00 |