55,350€
0,54%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,19 | 56,10 | 55,11 | 55,78 | 1,14% | 17,00 |
| 05.06.2025 | 55,66 | 56,28 | 54,48 | 55,15 | -1,01% | - |
| 04.06.2025 | 55,82 | 58,67 | 33,33 | 55,71 | -0,40% | - |
| 03.06.2025 | 55,65 | 56,55 | 55,24 | 55,93 | 0,64% | 225,00 |
| 02.06.2025 | 55,90 | 56,28 | 54,69 | 55,58 | -1,40% | 400,00 |
| 30.05.2025 | 55,40 | 57,08 | 54,94 | 56,37 | 2,06% | - |
| 29.05.2025 | 55,86 | 56,57 | 54,46 | 55,23 | -0,13% | - |
| 28.05.2025 | 54,16 | 56,33 | 54,00 | 55,30 | 2,11% | - |
| 27.05.2025 | 53,56 | 54,98 | 53,19 | 54,15 | 1,95% | - |
| 26.05.2025 | 53,74 | 54,63 | 52,98 | 53,12 | -0,80% | 760,00 |
| 23.05.2025 | 53,18 | 53,83 | 52,30 | 53,55 | 0,35% | 70,00 |
| 22.05.2025 | 53,62 | 54,71 | 52,80 | 53,36 | -2,75% | 340,00 |
| 21.05.2025 | 55,47 | 56,26 | 54,55 | 54,87 | -2,90% | 480,00 |
| 20.05.2025 | 55,53 | 57,10 | 55,36 | 56,51 | 1,20% | 661,00 |
| 19.05.2025 | 55,83 | 56,47 | 54,52 | 55,84 | -0,41% | - |
| 16.05.2025 | 53,92 | 56,48 | 53,85 | 56,07 | 3,73% | 64,00 |
| 15.05.2025 | 52,90 | 57,20 | 52,22 | 54,06 | 0,60% | - |
| 14.05.2025 | 54,32 | 55,02 | 53,34 | 53,74 | -0,64% | 120,00 |
| 13.05.2025 | 58,10 | 58,62 | 53,76 | 54,08 | -7,44% | 445,00 |
| 12.05.2025 | 59,77 | 62,29 | 56,61 | 58,43 | -1,79% | 4,00 |
| 09.05.2025 | 60,48 | 60,69 | 59,13 | 59,49 | -1,57% | 80,00 |
| 08.05.2025 | 59,66 | 61,38 | 58,76 | 60,44 | 2,32% | 220,00 |
| 07.05.2025 | 58,54 | 59,67 | 57,88 | 59,07 | 1,47% | - |
| 06.05.2025 | 59,15 | 59,49 | 57,72 | 58,22 | -1,84% | - |
| 05.05.2025 | 59,11 | 60,67 | 58,84 | 59,31 | -0,63% | - |
| 02.05.2025 | 61,31 | 62,40 | 58,96 | 59,68 | 1,44% | 184,00 |
| 30.04.2025 | 57,10 | 59,19 | 57,10 | 58,83 | 3,01% | - |
| 29.04.2025 | 56,91 | 57,71 | 56,30 | 57,11 | 0,50% | - |
| 28.04.2025 | 57,57 | 58,21 | 56,07 | 56,83 | -1,18% | - |
| 25.04.2025 | 58,41 | 58,52 | 56,95 | 57,51 | -0,16% | 160,00 |
| 24.04.2025 | 57,66 | 58,31 | 55,31 | 57,60 | -0,45% | 5,00 |
| 23.04.2025 | 57,00 | 58,64 | 56,52 | 57,86 | 0,98% | - |
| 22.04.2025 | 56,05 | 57,74 | 56,03 | 57,30 | -3,14% | 326,00 |
| 17.04.2025 | 60,85 | 65,39 | 42,63 | 59,15 | -1,74% | 130,00 |
| 16.04.2025 | 60,29 | 61,41 | 59,58 | 60,20 | -1,45% | 72,00 |
| 15.04.2025 | 60,87 | 62,63 | 59,98 | 61,08 | 0,24% | 1.080,00 |
| 14.04.2025 | 61,35 | 62,35 | 60,33 | 60,94 | -0,55% | - |
| 11.04.2025 | 61,20 | 62,15 | 59,75 | 61,27 | -0,41% | 4,00 |
| 10.04.2025 | 63,84 | 64,12 | 60,72 | 61,52 | -4,11% | - |
| 09.04.2025 | 60,14 | 65,16 | 59,38 | 64,16 | 3,90% | 62,00 |
| 08.04.2025 | 61,90 | 65,96 | 60,74 | 61,75 | 5,59% | 190,00 |
| 07.04.2025 | 53,90 | 59,49 | 48,28 | 58,48 | 0,52% | 53,00 |
| 04.04.2025 | 60,47 | 61,16 | 57,72 | 58,18 | -4,95% | 120,00 |
| 03.04.2025 | 60,10 | 62,95 | 58,57 | 61,21 | -2,44% | 77,00 |
| 02.04.2025 | 62,90 | 63,31 | 62,05 | 62,74 | -0,42% | - |
| 01.04.2025 | 62,46 | 63,27 | 62,09 | 63,00 | 0,54% | - |
| 31.03.2025 | 61,84 | 63,35 | 61,39 | 62,66 | 1,31% | - |
| 28.03.2025 | 62,59 | 62,92 | 61,16 | 61,85 | -1,36% | 80,00 |
| 27.03.2025 | 62,41 | 63,34 | 61,94 | 62,70 | 0,02% | - |
| 26.03.2025 | 61,39 | 62,87 | 61,24 | 62,69 | 2,69% | 80,00 |
| 25.03.2025 | 62,62 | 62,87 | 60,43 | 61,05 | -2,53% | - |
| 24.03.2025 | 62,12 | 63,69 | 61,90 | 62,63 | 0,84% | - |
| 21.03.2025 | 63,32 | 63,38 | 61,68 | 62,11 | -1,81% | - |
| 20.03.2025 | 62,12 | 63,75 | 62,10 | 63,26 | 1,46% | - |
| 19.03.2025 | 61,92 | 62,79 | 61,38 | 62,35 | 0,37% | 40,00 |
| 18.03.2025 | 61,00 | 62,51 | 60,72 | 62,12 | 1,12% | 160,00 |
| 17.03.2025 | 60,26 | 61,77 | 60,01 | 61,43 | 1,41% | 25,00 |
| 14.03.2025 | 60,88 | 61,83 | 59,96 | 60,58 | -0,64% | 100,00 |
| 13.03.2025 | 59,58 | 63,15 | 52,86 | 60,97 | 1,80% | 375,00 |
| 12.03.2025 | 59,67 | 60,97 | 58,87 | 59,89 | 1,11% | 500,00 |
| 11.03.2025 | 60,01 | 61,21 | 59,11 | 59,23 | -1,28% | - |
| 10.03.2025 | 60,99 | 61,79 | 59,84 | 60,00 | -1,85% | 20,00 |
| 07.03.2025 | 60,34 | 62,19 | 58,84 | 61,13 | 1,06% | 22,00 |
| 06.03.2025 | 61,11 | 61,33 | 59,45 | 60,49 | -1,04% | - |
| 05.03.2025 | 60,91 | 61,83 | 59,51 | 61,12 | 0,44% | - |
| 04.03.2025 | 61,97 | 62,28 | 60,26 | 60,85 | -1,66% | 600,00 |
| 03.03.2025 | 63,21 | 63,31 | 61,16 | 61,88 | -2,34% | 60,00 |
| 28.02.2025 | 62,05 | 63,78 | 61,61 | 63,36 | 2,21% | 16,00 |
| 27.02.2025 | 61,16 | 62,72 | 60,54 | 61,99 | 1,78% | - |
| 26.02.2025 | 60,79 | 61,12 | 59,70 | 60,91 | 0,62% | - |
| 25.02.2025 | 60,07 | 60,92 | 59,01 | 60,53 | 0,50% | - |
| 24.02.2025 | 60,65 | 61,55 | 59,69 | 60,23 | -0,77% | - |
| 21.02.2025 | 62,06 | 62,54 | 58,46 | 60,70 | -2,06% | 445,00 |
| 20.02.2025 | 63,62 | 63,79 | 61,67 | 61,98 | -2,72% | 120,00 |
| 19.02.2025 | 62,77 | 64,81 | 62,61 | 63,71 | 1,54% | 388,00 |
| 18.02.2025 | 62,64 | 64,33 | 61,57 | 62,75 | 0,14% | - |
| 17.02.2025 | 62,61 | 63,52 | 57,00 | 62,66 | -0,14% | 200,00 |
| 14.02.2025 | 63,38 | 63,64 | 62,23 | 62,74 | -1,09% | 270,00 |
| 13.02.2025 | 60,93 | 64,80 | 60,43 | 63,43 | 4,24% | 650,00 |
| 12.02.2025 | 52,92 | 61,87 | 52,50 | 60,85 | 14,64% | 2.248,00 |
| 11.02.2025 | 52,50 | 54,19 | 52,04 | 53,08 | 0,77% | - |
| 10.02.2025 | 52,47 | 52,92 | 51,53 | 52,68 | 0,74% | - |
| 07.02.2025 | 52,14 | 52,86 | 51,92 | 52,29 | 0,16% | - |
| 06.02.2025 | 53,68 | 54,31 | 51,68 | 52,21 | -2,43% | - |
| 05.02.2025 | 54,09 | 54,40 | 52,85 | 53,51 | -1,36% | - |
| 04.02.2025 | 54,53 | 54,70 | 53,37 | 54,25 | -0,21% | 780,00 |
| 03.02.2025 | 54,33 | 55,21 | 53,93 | 54,36 | -0,17% | 60,00 |
| 31.01.2025 | 54,76 | 55,35 | 53,77 | 54,46 | -0,27% | - |
| 30.01.2025 | 54,96 | 55,19 | 53,02 | 54,61 | -0,09% | - |
| 29.01.2025 | 54,78 | 56,49 | 54,31 | 54,66 | -0,53% | - |
| 28.01.2025 | 53,44 | 55,48 | 53,44 | 54,95 | 2,51% | - |
| 27.01.2025 | 51,73 | 54,98 | 51,29 | 53,60 | 3,11% | - |
| 24.01.2025 | 51,41 | 52,59 | 50,75 | 51,99 | 0,62% | 160,00 |
| 23.01.2025 | 50,57 | 52,51 | 50,42 | 51,67 | 1,51% | - |
| 22.01.2025 | 51,09 | 51,55 | 48,98 | 50,90 | -0,25% | - |
| 21.01.2025 | 51,58 | 51,59 | 50,06 | 51,02 | -0,79% | 393,00 |
| 20.01.2025 | 51,11 | 53,13 | 50,73 | 51,43 | 0,39% | 1.520,00 |
| 17.01.2025 | 50,54 | 51,71 | 50,29 | 51,23 | 1,55% | 340,00 |
| 16.01.2025 | 50,78 | 50,98 | 48,82 | 50,45 | -0,39% | - |
| 15.01.2025 | 50,22 | 51,01 | 49,74 | 50,65 | 1,15% | 550,00 |