58,340€
3,97%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 58,10 | 59,35 | 57,71 | 58,65 | 2,32% | 20,00 |
| 14.08.2025 | 56,21 | 57,73 | 56,20 | 57,32 | 1,76% | - |
| 13.08.2025 | 56,06 | 56,84 | 55,80 | 56,33 | 0,38% | - |
| 12.08.2025 | 55,85 | 56,49 | 55,33 | 56,12 | 0,34% | - |
| 11.08.2025 | 56,22 | 57,02 | 49,51 | 55,93 | -0,66% | - |
| 08.08.2025 | 54,63 | 56,63 | 54,43 | 56,30 | 3,26% | 1.165,00 |
| 07.08.2025 | 54,47 | 54,80 | 53,53 | 54,52 | 0,04% | - |
| 06.08.2025 | 54,94 | 55,17 | 53,82 | 54,50 | -0,53% | 480,00 |
| 05.08.2025 | 53,38 | 55,53 | 52,35 | 54,79 | 3,13% | 243,00 |
| 04.08.2025 | 54,25 | 55,22 | 52,86 | 53,13 | -1,50% | 150,00 |
| 01.08.2025 | 54,33 | 54,86 | 52,99 | 53,94 | -0,91% | 4.132,00 |
| 31.07.2025 | 55,29 | 59,83 | 51,32 | 54,43 | -0,24% | 300,00 |
| 30.07.2025 | 52,07 | 55,18 | 51,83 | 54,56 | 4,98% | 349,00 |
| 29.07.2025 | 51,59 | 52,88 | 50,97 | 51,97 | 1,00% | 145,00 |
| 28.07.2025 | 51,98 | 52,53 | 50,97 | 51,46 | -0,46% | - |
| 25.07.2025 | 50,16 | 52,14 | 49,20 | 51,70 | 3,34% | - |
| 24.07.2025 | 52,53 | 52,74 | 49,55 | 50,03 | -4,77% | - |
| 23.07.2025 | 52,28 | 52,96 | 52,03 | 52,53 | 1,59% | - |
| 22.07.2025 | 52,24 | 53,15 | 51,58 | 51,71 | -1,93% | - |
| 21.07.2025 | 53,41 | 54,12 | 52,39 | 52,73 | -0,58% | 224,00 |
| 18.07.2025 | 54,62 | 55,05 | 52,68 | 53,04 | -2,89% | - |
| 17.07.2025 | 54,92 | 55,31 | 53,17 | 54,62 | -0,42% | - |
| 16.07.2025 | 54,76 | 56,07 | 54,01 | 54,85 | -0,49% | - |
| 15.07.2025 | 55,26 | 56,20 | 47,66 | 55,12 | -0,10% | - |
| 14.07.2025 | 55,19 | 55,62 | 54,68 | 55,17 | -0,39% | - |
| 11.07.2025 | 56,01 | 56,09 | 54,85 | 55,39 | -1,23% | - |
| 10.07.2025 | 56,68 | 57,14 | 55,66 | 56,08 | -1,40% | - |
| 09.07.2025 | 57,09 | 57,32 | 56,05 | 56,87 | -0,43% | - |
| 08.07.2025 | 56,85 | 57,68 | 56,55 | 57,12 | 0,40% | - |
| 07.07.2025 | 56,96 | 57,60 | 56,18 | 56,89 | 0,11% | 10,00 |
| 04.07.2025 | 57,15 | 57,15 | 56,83 | 56,83 | -1,05% | - |
| 03.07.2025 | 56,61 | 57,93 | 56,04 | 57,44 | 1,78% | 111,00 |
| 02.07.2025 | 58,87 | 59,41 | 56,14 | 56,43 | -4,36% | - |
| 01.07.2025 | 58,43 | 59,68 | 58,19 | 59,01 | 0,79% | 380,00 |
| 30.06.2025 | 58,67 | 59,01 | 57,75 | 58,55 | 0,09% | 216,00 |
| 27.06.2025 | 58,38 | 59,03 | 57,89 | 58,49 | 0,47% | - |
| 26.06.2025 | 56,90 | 58,81 | 56,43 | 58,22 | 2,20% | - |
| 25.06.2025 | 58,07 | 58,42 | 56,52 | 56,96 | -2,13% | - |
| 24.06.2025 | 58,00 | 60,04 | 55,14 | 58,20 | 0,85% | - |
| 23.06.2025 | 57,77 | 58,31 | 56,94 | 57,71 | -0,19% | - |
| 20.06.2025 | 57,85 | 59,12 | 57,46 | 57,82 | 0,47% | - |
| 19.06.2025 | 58,19 | 58,79 | 57,52 | 57,55 | -1,72% | - |
| 18.06.2025 | 58,40 | 59,67 | 57,37 | 58,56 | 0,25% | - |
| 17.06.2025 | 58,03 | 59,38 | 57,83 | 58,41 | -0,35% | 100,00 |
| 16.06.2025 | 58,50 | 59,34 | 57,53 | 58,62 | 0,36% | 225,00 |
| 13.06.2025 | 56,70 | 58,86 | 56,25 | 58,41 | 1,90% | 15,00 |
| 12.06.2025 | 56,85 | 57,53 | 55,94 | 57,32 | 0,15% | 200,00 |
| 11.06.2025 | 56,08 | 57,43 | 55,93 | 57,23 | 1,72% | - |
| 10.06.2025 | 55,90 | 56,75 | 55,47 | 56,26 | 0,64% | - |
| 09.06.2025 | 55,84 | 56,48 | 54,98 | 55,90 | 0,22% | - |
| 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 |