56,080€
3,88%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 62,62 | 62,81 | 61,03 | 61,48 | -1,99% | 482,00 |
| 24.03.2025 | 62,11 | 63,43 | 61,60 | 62,73 | 1,01% | 6.462,00 |
| 21.03.2025 | 63,32 | 63,41 | 61,89 | 62,10 | -1,83% | 836,00 |
| 20.03.2025 | 62,12 | 63,45 | 61,96 | 63,26 | 1,52% | 1.194,00 |
| 19.03.2025 | 61,92 | 62,55 | 61,40 | 62,31 | 0,90% | 4.347,00 |
| 18.03.2025 | 61,00 | 62,46 | 60,75 | 61,75 | 1,12% | 3.750,00 |
| 17.03.2025 | 60,01 | 61,49 | 60,01 | 61,07 | 1,24% | 3.176,00 |
| 14.03.2025 | 60,88 | 61,80 | 60,12 | 60,32 | -0,49% | 1.360,00 |
| 13.03.2025 | 59,58 | 61,75 | 59,37 | 60,62 | 1,82% | 1.861,00 |
| 12.03.2025 | 59,67 | 60,92 | 59,01 | 59,53 | 0,02% | 1.901,00 |
| 11.03.2025 | 60,01 | 60,26 | 59,22 | 59,52 | -1,31% | 3.321,00 |
| 10.03.2025 | 60,99 | 61,79 | 60,05 | 60,31 | -1,37% | 4.121,00 |
| 07.03.2025 | 60,34 | 61,91 | 58,94 | 61,15 | 1,22% | 3.534,00 |
| 06.03.2025 | 61,11 | 61,33 | 59,59 | 60,41 | -1,23% | 6.455,00 |
| 05.03.2025 | 60,91 | 61,60 | 59,54 | 61,16 | 1,02% | 4.371,00 |
| 04.03.2025 | 61,97 | 62,09 | 60,51 | 60,54 | -2,17% | 7.302,00 |
| 03.03.2025 | 63,21 | 63,34 | 61,42 | 61,88 | -2,51% | 4.829,00 |
| 28.02.2025 | 62,05 | 63,51 | 61,74 | 63,48 | 2,49% | 3.278,00 |
| 27.02.2025 | 61,04 | 62,44 | 60,54 | 61,93 | 1,86% | 3.732,00 |
| 26.02.2025 | 60,80 | 60,96 | 59,81 | 60,80 | 0,53% | 1.723,00 |
| 25.02.2025 | 60,07 | 60,88 | 59,31 | 60,48 | 0,53% | 6.126,00 |
| 24.02.2025 | 60,65 | 61,33 | 59,85 | 60,16 | -0,78% | 3.948,00 |
| 21.02.2025 | 62,05 | 62,49 | 58,33 | 60,64 | -2,30% | 10.493,00 |
| 20.02.2025 | 63,62 | 63,78 | 61,94 | 62,07 | -2,49% | 3.928,00 |
| 19.02.2025 | 62,77 | 64,54 | 62,62 | 63,65 | 1,56% | 5.887,00 |
| 18.02.2025 | 62,64 | 64,03 | 61,52 | 62,67 | 0,02% | 12.191,00 |
| 17.02.2025 | 62,61 | 62,91 | 62,44 | 62,66 | 0,02% | 2.850,00 |
| 14.02.2025 | 63,37 | 63,65 | 62,50 | 62,64 | -1,25% | 8.456,00 |
| 13.02.2025 | 60,93 | 64,49 | 60,39 | 63,43 | 4,14% | 14.423,00 |
| 12.02.2025 | 52,95 | 61,73 | 52,50 | 60,91 | 14,77% | 37.560,00 |
| 11.02.2025 | 52,50 | 54,13 | 51,70 | 53,07 | 0,85% | 6.069,00 |
| 10.02.2025 | 52,47 | 52,76 | 51,77 | 52,63 | 0,75% | 4.019,00 |
| 07.02.2025 | 52,13 | 52,75 | 51,97 | 52,24 | 0,00% | 2.303,00 |
| 06.02.2025 | 53,65 | 54,16 | 51,92 | 52,24 | -2,34% | 5.546,00 |
| 05.02.2025 | 54,09 | 54,45 | 53,10 | 53,49 | -1,47% | 3.464,00 |
| 04.02.2025 | 54,55 | 54,57 | 53,36 | 54,29 | -0,14% | 4.694,00 |
| 03.02.2025 | 54,33 | 55,03 | 53,95 | 54,36 | -0,24% | 5.750,00 |
| 31.01.2025 | 54,76 | 55,08 | 53,78 | 54,49 | -0,14% | 3.240,00 |
| 30.01.2025 | 54,97 | 55,30 | 53,06 | 54,57 | -0,31% | 6.192,00 |
| 29.01.2025 | 54,78 | 56,23 | 54,55 | 54,74 | -0,53% | 7.339,00 |
| 28.01.2025 | 53,46 | 55,24 | 53,44 | 55,03 | 2,75% | 6.984,00 |
| 27.01.2025 | 51,73 | 53,96 | 51,50 | 53,55 | 2,83% | 9.282,00 |
| 24.01.2025 | 51,28 | 52,34 | 50,80 | 52,08 | 0,72% | 8.993,00 |
| 23.01.2025 | 50,57 | 52,45 | 50,38 | 51,71 | 1,24% | 8.195,00 |
| 22.01.2025 | 51,09 | 51,34 | 50,25 | 51,07 | 0,15% | 5.170,00 |
| 21.01.2025 | 51,58 | 51,59 | 50,25 | 51,00 | -0,84% | 4.927,00 |
| 20.01.2025 | 51,11 | 51,55 | 50,66 | 51,43 | 0,18% | 4.876,00 |
| 17.01.2025 | 50,54 | 51,45 | 50,26 | 51,34 | 1,68% | 5.835,00 |
| 16.01.2025 | 50,78 | 50,99 | 48,81 | 50,49 | -0,33% | 3.909,00 |
| 15.01.2025 | 50,29 | 50,79 | 49,79 | 50,65 | 1,11% | 6.437,00 |
| 14.01.2025 | 50,27 | 50,67 | 48,78 | 50,10 | -0,65% | 19.753,00 |
| 13.01.2025 | 47,70 | 50,69 | 46,70 | 50,43 | 7,52% | 38.393,00 |
| 10.01.2025 | 45,23 | 46,97 | 44,56 | 46,90 | 3,82% | 15.415,00 |
| 09.01.2025 | 44,68 | 45,69 | 44,56 | 45,17 | 1,39% | 6.010,00 |
| 08.01.2025 | 44,49 | 44,83 | 43,67 | 44,56 | 0,67% | 6.522,00 |
| 07.01.2025 | 44,01 | 45,07 | 43,95 | 44,26 | 0,28% | 4.804,00 |
| 06.01.2025 | 44,62 | 45,44 | 44,02 | 44,14 | -0,59% | 9.492,00 |
| 03.01.2025 | 43,11 | 44,90 | 42,86 | 44,40 | 2,78% | 12.756,00 |
| 02.01.2025 | 43,30 | 44,01 | 43,00 | 43,19 | 1,48% | 9.032,00 |
| 30.12.2024 | 42,43 | 42,96 | 42,41 | 42,56 | -0,21% | 5.916,00 |
| 27.12.2024 | 43,10 | 43,23 | 42,44 | 42,65 | 0,51% | 8.787,00 |
| 23.12.2024 | 42,83 | 43,16 | 41,91 | 42,43 | -0,27% | 10.284,00 |
| 20.12.2024 | 42,18 | 42,92 | 41,76 | 42,55 | 0,78% | 11.894,00 |
| 19.12.2024 | 43,67 | 44,00 | 42,05 | 42,22 | -3,42% | 8.499,00 |
| 18.12.2024 | 42,23 | 44,44 | 41,85 | 43,72 | 4,23% | 24.114,00 |