52,550€
2,40%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 52,17 | 52,68 | 52,12 | 52,45 | 0,99% | 1.032,00 |
| 03.05.2024 | 51,63 | 52,66 | 50,89 | 51,94 | 1,00% | 1.370,00 |
| 02.05.2024 | 53,20 | 54,35 | 50,13 | 51,42 | -18,96% | 4.343,00 |
| 30.04.2024 | 62,93 | 64,15 | 62,42 | 63,45 | 0,86% | 32,00 |
| 29.04.2024 | 62,83 | 63,53 | 62,32 | 62,91 | 0,19% | 93,00 |
| 26.04.2024 | 62,88 | 63,54 | 62,30 | 62,79 | 0,06% | - |
| 25.04.2024 | 63,13 | 64,16 | 62,06 | 62,76 | -0,92% | 20,00 |
| 24.04.2024 | 64,07 | 64,90 | 63,00 | 63,34 | -1,52% | - |
| 23.04.2024 | 65,39 | 68,38 | 63,60 | 64,32 | -1,58% | 300,00 |
| 22.04.2024 | 65,60 | 66,12 | 63,93 | 65,36 | -0,16% | 218,00 |
| 19.04.2024 | 63,98 | 65,95 | 63,95 | 65,46 | 0,42% | 234,00 |
| 18.04.2024 | 64,40 | 65,69 | 64,29 | 65,19 | 1,42% | 425,00 |
| 17.04.2024 | 65,05 | 65,93 | 63,49 | 64,27 | -1,31% | - |
| 16.04.2024 | 64,79 | 68,13 | 64,63 | 65,12 | 0,35% | 1.540,00 |
| 15.04.2024 | 64,69 | 69,29 | 64,35 | 64,89 | 0,55% | - |
| 12.04.2024 | 65,20 | 65,88 | 63,91 | 64,54 | -0,69% | 190,00 |
| 11.04.2024 | 66,19 | 66,71 | 64,66 | 64,99 | -1,82% | 165,00 |
| 10.04.2024 | 67,65 | 68,25 | 65,69 | 66,19 | -2,03% | - |
| 09.04.2024 | 68,56 | 68,94 | 67,07 | 67,56 | -1,50% | 19,00 |
| 08.04.2024 | 69,50 | 69,50 | 68,02 | 68,59 | -0,33% | - |
| 05.04.2024 | 68,34 | 69,62 | 68,05 | 68,82 | 0,42% | - |
| 04.04.2024 | 69,07 | 69,61 | 67,75 | 68,54 | -0,49% | - |
| 03.04.2024 | 68,35 | 69,22 | 67,84 | 68,88 | 0,45% | 100,00 |
| 02.04.2024 | 70,40 | 71,00 | 66,52 | 68,57 | -7,23% | 83,00 |
| 28.03.2024 | 73,19 | 74,76 | 73,17 | 73,91 | 0,94% | 20,00 |
| 27.03.2024 | 73,52 | 73,96 | 72,40 | 73,22 | -0,77% | - |
| 26.03.2024 | 72,87 | 73,93 | 71,27 | 73,79 | 0,67% | - |
| 25.03.2024 | 72,70 | 73,74 | 72,30 | 73,30 | 0,63% | 235,00 |
| 22.03.2024 | 72,20 | 73,52 | 72,12 | 72,84 | 0,86% | 3.475,00 |
| 21.03.2024 | 72,41 | 73,09 | 70,97 | 72,22 | -0,17% | - |
| 20.03.2024 | 71,77 | 72,70 | 71,43 | 72,34 | 0,78% | 280,00 |
| 19.03.2024 | 71,25 | 72,78 | 71,24 | 71,78 | 0,27% | - |
| 18.03.2024 | 71,18 | 71,76 | 70,16 | 71,59 | 0,68% | 90,00 |
| 15.03.2024 | 70,15 | 71,60 | 69,09 | 71,11 | 1,88% | - |
| 14.03.2024 | 68,70 | 70,61 | 68,01 | 69,80 | 1,12% | 22,00 |
| 13.03.2024 | 68,78 | 69,58 | 67,95 | 69,03 | 0,23% | - |
| 12.03.2024 | 69,61 | 69,77 | 68,38 | 68,87 | -1,05% | - |
| 11.03.2024 | 68,81 | 70,27 | 68,19 | 69,60 | 1,40% | 60,00 |
| 08.03.2024 | 67,84 | 69,22 | 67,54 | 68,64 | 1,19% | - |
| 07.03.2024 | 68,14 | 68,76 | 67,05 | 67,83 | -0,56% | - |
| 06.03.2024 | 67,88 | 68,86 | 67,40 | 68,21 | 0,47% | 522,00 |
| 05.03.2024 | 67,92 | 69,52 | 67,27 | 67,89 | -0,26% | 178,00 |
| 04.03.2024 | 68,00 | 69,10 | 67,61 | 68,07 | 0,40% | - |
| 01.03.2024 | 68,89 | 69,17 | 67,41 | 67,80 | -0,94% | 1.450,00 |
| 29.02.2024 | 69,32 | 70,09 | 67,61 | 68,44 | -1,37% | - |
| 28.02.2024 | 70,20 | 71,21 | 68,86 | 69,39 | -1,34% | 140,00 |
| 27.02.2024 | 70,31 | 71,24 | 69,91 | 70,33 | -0,16% | - |
| 26.02.2024 | 71,34 | 71,92 | 69,95 | 70,44 | -1,26% | - |
| 23.02.2024 | 71,29 | 71,82 | 70,69 | 71,34 | -0,36% | - |
| 22.02.2024 | 71,37 | 71,93 | 70,63 | 71,60 | 0,83% | - |
| 21.02.2024 | 70,54 | 71,88 | 70,29 | 71,01 | 0,54% | - |
| 20.02.2024 | 71,58 | 71,89 | 70,11 | 70,63 | -1,53% | 6,00 |
| 19.02.2024 | 71,53 | 72,43 | 71,05 | 71,73 | 0,28% | 13,00 |
| 16.02.2024 | 71,14 | 72,22 | 70,80 | 71,53 | 0,11% | - |
| 15.02.2024 | 71,49 | 72,33 | 70,75 | 71,45 | 0,31% | - |
| 14.02.2024 | 71,47 | 73,30 | 70,50 | 71,23 | -0,45% | - |
| 13.02.2024 | 71,71 | 73,12 | 70,75 | 71,55 | -0,26% | 600,00 |
| 12.02.2024 | 70,87 | 72,80 | 70,23 | 71,74 | 1,38% | 17,00 |
| 09.02.2024 | 69,46 | 71,13 | 68,96 | 70,76 | 1,56% | 250,00 |
| 08.02.2024 | 70,43 | 70,96 | 68,81 | 69,67 | -1,82% | 135,00 |
| 07.02.2024 | 69,07 | 71,92 | 65,98 | 70,96 | 3,47% | 1.540,00 |
| 06.02.2024 | 67,29 | 69,32 | 67,26 | 68,58 | 1,69% | - |
| 05.02.2024 | 67,66 | 68,48 | 66,69 | 67,44 | -0,40% | 90,00 |
| 02.02.2024 | 67,90 | 68,93 | 67,32 | 67,71 | -0,41% | - |
| 01.02.2024 | 68,92 | 69,15 | 67,39 | 67,99 | -1,19% | - |
| 31.01.2024 | 68,23 | 69,42 | 67,85 | 68,81 | 1,03% | - |
| 30.01.2024 | 67,83 | 68,69 | 67,58 | 68,11 | 0,38% | 575,00 |
| 29.01.2024 | 67,00 | 68,31 | 67,00 | 67,85 | 0,88% | - |
| 26.01.2024 | 66,08 | 67,58 | 65,93 | 67,26 | 1,25% | 20,00 |
| 25.01.2024 | 68,32 | 68,33 | 64,73 | 66,43 | -2,14% | 45,00 |
| 24.01.2024 | 69,21 | 70,37 | 67,60 | 67,88 | -1,95% | - |
| 23.01.2024 | 67,76 | 69,56 | 67,76 | 69,23 | 1,88% | 160,00 |
| 22.01.2024 | 67,29 | 68,62 | 67,00 | 67,95 | 1,09% | 17,00 |
| 19.01.2024 | 67,22 | 69,54 | 66,83 | 67,22 | -1,10% | 20,00 |
| 18.01.2024 | 70,42 | 70,86 | 66,44 | 67,97 | -3,93% | 400,00 |
| 17.01.2024 | 71,13 | 71,64 | 60,40 | 70,75 | -0,62% | 45,00 |
| 16.01.2024 | 69,59 | 71,55 | 69,45 | 71,19 | 2,28% | 190,00 |
| 15.01.2024 | 69,88 | 72,18 | 65,40 | 69,60 | -0,46% | 20,00 |
| 12.01.2024 | 71,85 | 72,11 | 68,99 | 69,92 | -3,24% | - |
| 11.01.2024 | 72,27 | 72,57 | 71,45 | 72,26 | 0,01% | - |
| 10.01.2024 | 73,46 | 73,76 | 71,44 | 72,25 | -1,75% | 54,00 |
| 09.01.2024 | 73,57 | 74,33 | 73,09 | 73,54 | 0,37% | - |
| 08.01.2024 | 74,43 | 76,03 | 71,88 | 73,27 | -1,51% | 120,00 |
| 05.01.2024 | 73,63 | 75,09 | 73,48 | 74,39 | 1,14% | - |
| 04.01.2024 | 74,09 | 74,40 | 71,82 | 73,55 | -1,14% | - |
| 03.01.2024 | 73,61 | 84,60 | 69,54 | 74,40 | 0,20% | - |
| 02.01.2024 | 71,61 | 74,71 | 71,58 | 74,25 | 3,70% | 145,00 |
| 29.12.2023 | 71,38 | 71,79 | 71,06 | 71,60 | 0,31% | - |
| 28.12.2023 | 70,97 | 71,94 | 70,58 | 71,38 | 0,08% | 100,00 |
| 27.12.2023 | 71,76 | 71,81 | 70,47 | 71,32 | -0,25% | 195,00 |
| 22.12.2023 | 71,25 | 72,14 | 70,87 | 71,50 | 0,07% | - |
| 21.12.2023 | 70,77 | 71,92 | 64,38 | 71,45 | 1,10% | 40,00 |
| 20.12.2023 | 69,51 | 71,95 | 69,19 | 70,67 | 1,70% | 77,00 |
| 19.12.2023 | 68,47 | 69,86 | 64,50 | 69,49 | 1,33% | - |
| 18.12.2023 | 68,52 | 69,12 | 67,96 | 68,58 | 0,35% | 90,00 |
| 15.12.2023 | 67,84 | 68,98 | 66,71 | 68,34 | 0,84% | - |
| 14.12.2023 | 69,26 | 73,68 | 66,20 | 67,77 | -2,05% | 212,00 |
| 13.12.2023 | 68,12 | 69,60 | 68,01 | 69,19 | 2,04% | 100,00 |
| 12.12.2023 | 68,46 | 69,18 | 67,78 | 67,81 | -1,01% | 600,00 |
| 11.12.2023 | 69,75 | 70,33 | 68,16 | 68,50 | -1,82% | - |