42,525€
0,72%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 44,10 | 44,62 | 41,92 | 41,94 | -5,42% | 84.189,00 |
| 16.12.2024 | 47,17 | 47,28 | 44,14 | 44,35 | -5,78% | 19.413,00 |
| 13.12.2024 | 46,86 | 47,56 | 45,74 | 47,07 | -0,66% | 20.046,00 |
| 12.12.2024 | 49,20 | 49,75 | 47,27 | 47,38 | -4,01% | 25.718,00 |
| 11.12.2024 | 52,42 | 52,70 | 49,32 | 49,36 | -5,84% | 13.994,00 |
| 10.12.2024 | 52,95 | 53,49 | 51,85 | 52,43 | -1,26% | 5.035,00 |
| 09.12.2024 | 52,51 | 53,29 | 52,04 | 53,10 | 1,35% | 3.910,00 |
| 06.12.2024 | 53,76 | 54,27 | 52,31 | 52,39 | -2,46% | 4.409,00 |
| 05.12.2024 | 55,21 | 55,49 | 53,49 | 53,71 | -2,58% | 3.165,00 |
| 04.12.2024 | 56,62 | 56,80 | 54,88 | 55,13 | -2,27% | 3.374,00 |
| 03.12.2024 | 56,29 | 57,36 | 56,08 | 56,41 | 0,28% | 1.598,00 |
| 02.12.2024 | 56,75 | 57,04 | 55,85 | 56,26 | -0,53% | 3.642,00 |
| 29.11.2024 | 56,43 | 57,28 | 56,08 | 56,56 | -0,08% | 2.167,00 |
| 28.11.2024 | 56,20 | 57,47 | 56,20 | 56,60 | -0,21% | 2.313,00 |
| 27.11.2024 | 56,34 | 56,85 | 55,79 | 56,72 | 0,76% | 3.841,00 |
| 26.11.2024 | 57,05 | 57,49 | 55,58 | 56,29 | -1,75% | 4.793,00 |
| 25.11.2024 | 55,60 | 57,37 | 55,18 | 57,30 | 2,86% | 5.786,00 |
| 22.11.2024 | 54,51 | 55,71 | 54,30 | 55,70 | 2,16% | 4.722,00 |
| 21.11.2024 | 53,91 | 54,52 | 53,58 | 54,52 | 1,18% | 6.137,00 |
| 20.11.2024 | 52,82 | 54,77 | 52,70 | 53,89 | 2,28% | 2.332,00 |
| 19.11.2024 | 52,86 | 53,50 | 52,23 | 52,69 | -0,46% | 4.768,00 |
| 18.11.2024 | 50,67 | 53,61 | 50,41 | 52,93 | 4,51% | 10.654,00 |
| 15.11.2024 | 51,99 | 52,50 | 50,00 | 50,65 | -3,14% | 2.837,00 |
| 14.11.2024 | 51,49 | 52,40 | 51,09 | 52,29 | 1,69% | 1.067,00 |
| 13.11.2024 | 50,86 | 51,66 | 50,57 | 51,42 | 1,02% | 4.427,00 |
| 12.11.2024 | 52,36 | 52,90 | 50,46 | 50,90 | -2,81% | 7.334,00 |
| 11.11.2024 | 52,13 | 52,97 | 51,80 | 52,37 | 0,89% | 7.893,00 |
| 08.11.2024 | 52,92 | 53,71 | 51,57 | 51,91 | -1,88% | 6.955,00 |
| 07.11.2024 | 57,56 | 57,63 | 52,90 | 52,90 | -7,82% | 8.397,00 |
| 06.11.2024 | 51,01 | 58,93 | 51,01 | 57,39 | 13,45% | 22.465,00 |
| 05.11.2024 | 50,51 | 50,59 | 49,81 | 50,59 | 0,60% | 5.005,00 |
| 04.11.2024 | 51,20 | 51,93 | 50,29 | 50,29 | -2,18% | 7.709,00 |
| 01.11.2024 | 51,86 | 52,64 | 51,35 | 51,41 | -0,93% | 3.860,00 |
| 31.10.2024 | 51,81 | 52,66 | 51,46 | 51,89 | -0,08% | 2.056,00 |
| 30.10.2024 | 52,12 | 52,45 | 51,79 | 51,93 | -0,34% | 4.209,00 |
| 29.10.2024 | 53,11 | 53,36 | 51,98 | 52,10 | -1,77% | 3.507,00 |
| 28.10.2024 | 52,73 | 53,35 | 52,21 | 53,04 | 1,41% | 3.763,00 |
| 25.10.2024 | 52,02 | 52,94 | 51,86 | 52,31 | 0,87% | 2.933,00 |
| 24.10.2024 | 52,62 | 52,99 | 51,84 | 51,86 | -1,45% | 3.134,00 |
| 23.10.2024 | 52,51 | 53,50 | 52,38 | 52,62 | -0,10% | 5.453,00 |
| 22.10.2024 | 53,53 | 53,97 | 52,50 | 52,68 | -2,05% | 5.289,00 |
| 21.10.2024 | 55,08 | 55,55 | 53,49 | 53,78 | -3,18% | 5.370,00 |
| 18.10.2024 | 58,59 | 58,84 | 50,83 | 55,55 | -5,57% | 30.653,00 |
| 17.10.2024 | 59,85 | 60,14 | 57,59 | 58,82 | -1,75% | 1.833,00 |
| 16.10.2024 | 59,71 | 60,53 | 59,55 | 59,87 | 0,30% | 2.044,00 |
| 15.10.2024 | 62,00 | 62,20 | 58,22 | 59,69 | -3,60% | 5.980,00 |
| 14.10.2024 | 60,95 | 62,19 | 60,77 | 61,92 | 1,52% | 5.428,00 |
| 11.10.2024 | 61,38 | 61,88 | 60,58 | 60,99 | -0,29% | 2.565,00 |
| 10.10.2024 | 60,80 | 61,88 | 60,63 | 61,17 | 1,38% | 9.550,00 |
| 09.10.2024 | 59,98 | 60,37 | 59,27 | 60,34 | 0,36% | 1.660,00 |
| 08.10.2024 | 59,42 | 60,13 | 59,16 | 60,13 | 1,08% | 4.954,00 |
| 07.10.2024 | 58,80 | 59,81 | 58,37 | 59,48 | 0,83% | 8.574,00 |
| 04.10.2024 | 57,10 | 59,71 | 56,92 | 58,99 | 3,06% | 9.790,00 |
| 03.10.2024 | 56,35 | 57,39 | 55,70 | 57,24 | 1,62% | 2.640,00 |
| 02.10.2024 | 55,63 | 58,27 | 54,38 | 56,33 | 1,31% | 5.287,00 |
| 01.10.2024 | 57,95 | 58,08 | 54,99 | 55,60 | -1,61% | 7.695,00 |
| 30.09.2024 | 55,40 | 57,07 | 54,72 | 56,51 | 2,85% | 8.380,00 |
| 27.09.2024 | 52,89 | 55,44 | 52,80 | 54,94 | 3,98% | 3.060,00 |
| 26.09.2024 | 52,77 | 52,99 | 52,27 | 52,84 | 0,21% | 3.991,00 |
| 25.09.2024 | 51,72 | 52,95 | 51,62 | 52,73 | 1,44% | 1.123,00 |
| 24.09.2024 | 51,87 | 52,20 | 51,50 | 51,98 | 0,34% | 1.528,00 |
| 23.09.2024 | 51,60 | 52,17 | 51,42 | 51,80 | 0,51% | 1.879,00 |
| 20.09.2024 | 52,26 | 52,57 | 51,22 | 51,54 | -1,43% | 971,00 |
| 19.09.2024 | 52,70 | 53,14 | 52,15 | 52,29 | -0,61% | 1.608,00 |
| 18.09.2024 | 52,07 | 53,01 | 51,85 | 52,61 | 1,13% | 1.256,00 |
| 17.09.2024 | 52,30 | 52,84 | 51,80 | 52,02 | -0,83% | 1.657,00 |
| 16.09.2024 | 52,06 | 52,68 | 52,00 | 52,45 | 0,20% | 1.784,00 |
| 13.09.2024 | 51,89 | 52,53 | 51,49 | 52,35 | 0,83% | 1.302,00 |
| 12.09.2024 | 51,05 | 52,28 | 50,63 | 51,92 | 1,84% | 3.637,00 |
| 11.09.2024 | 51,33 | 51,59 | 49,76 | 50,98 | -1,28% | 5.025,00 |
| 10.09.2024 | 51,07 | 51,77 | 50,54 | 51,64 | 0,96% | 2.316,00 |
| 09.09.2024 | 52,28 | 52,69 | 50,27 | 51,15 | -1,73% | 3.935,00 |
| 06.09.2024 | 52,26 | 53,21 | 51,85 | 52,05 | -0,27% | 2.087,00 |
| 05.09.2024 | 53,45 | 53,72 | 51,72 | 52,19 | -2,45% | 1.285,00 |
| 04.09.2024 | 51,71 | 54,06 | 51,56 | 53,50 | 2,53% | 3.509,00 |
| 03.09.2024 | 51,85 | 52,97 | 51,64 | 52,18 | 0,58% | 1.152,00 |
| 02.09.2024 | 51,92 | 51,99 | 51,55 | 51,88 | 0,12% | 1.270,00 |
| 30.08.2024 | 51,48 | 51,97 | 51,34 | 51,82 | 0,72% | 2.502,00 |
| 29.08.2024 | 51,28 | 51,87 | 50,96 | 51,45 | -0,08% | 1.214,00 |
| 28.08.2024 | 51,56 | 52,13 | 51,11 | 51,49 | 0,14% | 1.293,00 |
| 27.08.2024 | 52,56 | 52,68 | 51,38 | 51,42 | -2,30% | 1.947,00 |
| 26.08.2024 | 52,52 | 53,51 | 52,40 | 52,63 | 0,15% | 1.661,00 |
| 23.08.2024 | 51,83 | 52,59 | 51,83 | 52,55 | 1,10% | 1.729,00 |
| 22.08.2024 | 52,34 | 52,72 | 51,50 | 51,98 | -0,57% | 1.118,00 |
| 21.08.2024 | 52,90 | 53,27 | 52,03 | 52,28 | -1,28% | 969,00 |
| 20.08.2024 | 53,11 | 53,34 | 52,73 | 52,96 | -0,34% | 1.908,00 |
| 19.08.2024 | 52,78 | 53,44 | 52,52 | 53,14 | 0,36% | 2.784,00 |
| 16.08.2024 | 52,34 | 53,10 | 52,08 | 52,95 | 1,03% | 3.919,00 |
| 15.08.2024 | 51,39 | 52,42 | 50,92 | 52,41 | 3,03% | 2.673,00 |
| 14.08.2024 | 50,88 | 51,14 | 50,55 | 50,87 | 0,18% | 2.228,00 |
| 13.08.2024 | 51,13 | 51,54 | 50,73 | 50,78 | -0,45% | 2.571,00 |
| 12.08.2024 | 52,31 | 52,48 | 50,88 | 51,01 | -2,67% | 2.131,00 |
| 09.08.2024 | 52,99 | 53,29 | 51,88 | 52,41 | -1,26% | 2.270,00 |
| 08.08.2024 | 51,55 | 53,28 | 51,21 | 53,08 | 2,79% | 2.477,00 |
| 07.08.2024 | 53,16 | 54,07 | 50,87 | 51,64 | -3,30% | 4.734,00 |
| 06.08.2024 | 53,19 | 54,00 | 52,51 | 53,40 | 1,22% | 4.090,00 |
| 05.08.2024 | 53,74 | 53,90 | 52,01 | 52,75 | -3,01% | 7.261,00 |