59,450€
-0,88%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 59,58 | 59,59 | 59,37 | 59,44 | -0,74% | - |
| 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 |
| 14.01.2025 | 50,27 | 50,76 | 48,72 | 50,07 | -0,69% | 475,00 |
| 13.01.2025 | 47,69 | 50,90 | 46,86 | 50,42 | 7,60% | 110,00 |
| 10.01.2025 | 45,17 | 47,17 | 44,71 | 46,86 | 3,74% | - |
| 09.01.2025 | 44,68 | 45,94 | 44,56 | 45,17 | 1,37% | 40,00 |
| 08.01.2025 | 44,38 | 44,92 | 43,62 | 44,56 | 0,66% | 170,00 |
| 07.01.2025 | 44,11 | 45,09 | 43,81 | 44,27 | 0,30% | 149,00 |
| 06.01.2025 | 44,60 | 45,56 | 43,79 | 44,14 | -0,59% | 184,00 |
| 03.01.2025 | 43,11 | 45,10 | 42,80 | 44,40 | 3,03% | 500,00 |
| 02.01.2025 | 43,31 | 44,05 | 42,80 | 43,09 | 1,36% | 50,00 |
| 30.12.2024 | 42,52 | 42,96 | 42,33 | 42,52 | -0,37% | 20,00 |
| 27.12.2024 | 43,10 | 47,36 | 42,24 | 42,67 | 0,54% | 35,00 |
| 23.12.2024 | 42,83 | 43,52 | 41,83 | 42,44 | -0,20% | 34,00 |
| 20.12.2024 | 42,19 | 43,12 | 41,90 | 42,53 | 0,69% | 1.560,00 |
| 19.12.2024 | 43,68 | 46,35 | 41,83 | 42,24 | -3,30% | 600,00 |
| 18.12.2024 | 42,13 | 44,63 | 41,31 | 43,68 | 4,05% | 319,00 |
| 17.12.2024 | 44,10 | 44,52 | 41,71 | 41,98 | -5,30% | 70,00 |
| 16.12.2024 | 47,17 | 52,78 | 43,93 | 44,32 | -5,74% | 400,00 |
| 13.12.2024 | 46,86 | 47,78 | 45,73 | 47,02 | -0,76% | 385,00 |
| 12.12.2024 | 49,20 | 54,38 | 47,06 | 47,38 | -3,96% | 1.180,00 |
| 11.12.2024 | 52,42 | 52,71 | 49,08 | 49,33 | -5,86% | 185,00 |
| 10.12.2024 | 53,08 | 53,67 | 51,61 | 52,41 | -1,38% | 36,00 |
| 09.12.2024 | 52,61 | 53,54 | 52,01 | 53,14 | 1,56% | 80,00 |
| 06.12.2024 | 53,77 | 54,24 | 52,08 | 52,33 | -2,63% | 80,00 |
| 05.12.2024 | 55,21 | 55,52 | 53,42 | 53,74 | -2,67% | - |
| 04.12.2024 | 56,67 | 56,78 | 54,84 | 55,22 | -1,97% | - |
| 03.12.2024 | 56,28 | 57,33 | 55,99 | 56,33 | 0,12% | 60,00 |
| 02.12.2024 | 56,75 | 57,00 | 55,58 | 56,26 | -0,57% | - |
| 29.11.2024 | 56,37 | 57,43 | 55,99 | 56,58 | 0,16% | 50,00 |
| 28.11.2024 | 56,20 | 57,83 | 56,18 | 56,49 | -0,45% | 80,00 |
| 27.11.2024 | 56,34 | 57,11 | 54,73 | 56,75 | 0,76% | 270,00 |
| 26.11.2024 | 57,01 | 57,52 | 55,57 | 56,32 | -1,69% | 24,00 |
| 25.11.2024 | 55,60 | 57,59 | 55,23 | 57,29 | 2,87% | 150,00 |
| 22.11.2024 | 54,38 | 55,95 | 54,33 | 55,69 | 2,19% | 360,00 |
| 21.11.2024 | 53,92 | 54,79 | 53,51 | 54,49 | 1,07% | 31,00 |
| 20.11.2024 | 52,82 | 55,02 | 52,80 | 53,92 | 2,33% | 90,00 |
| 19.11.2024 | 52,99 | 53,70 | 52,21 | 52,69 | -0,51% | - |
| 18.11.2024 | 50,67 | 53,86 | 50,49 | 52,96 | 4,83% | 250,00 |
| 15.11.2024 | 51,98 | 52,47 | 49,77 | 50,52 | -3,55% | - |
| 14.11.2024 | 51,49 | 52,67 | 51,08 | 52,38 | 1,93% | 200,00 |
| 13.11.2024 | 50,86 | 51,88 | 50,54 | 51,39 | 1,00% | - |
| 12.11.2024 | 52,49 | 52,90 | 50,23 | 50,88 | -2,90% | - |
| 11.11.2024 | 52,05 | 53,16 | 51,77 | 52,40 | 1,08% | 228,00 |
| 08.11.2024 | 53,05 | 53,99 | 51,55 | 51,84 | -1,89% | - |
| 07.11.2024 | 57,55 | 57,58 | 52,61 | 52,84 | -7,94% | 1.050,00 |
| 06.11.2024 | 53,00 | 61,64 | 50,06 | 57,39 | 13,32% | 504,00 |
| 05.11.2024 | 50,39 | 50,87 | 49,76 | 50,65 | 0,80% | 68,00 |
| 04.11.2024 | 51,20 | 51,99 | 50,03 | 50,25 | -2,28% | 180,00 |
| 01.11.2024 | 51,85 | 52,71 | 51,11 | 51,42 | -1,44% | 200,00 |
| 31.10.2024 | 51,89 | 52,70 | 51,46 | 52,17 | 0,46% | 120,00 |
| 30.10.2024 | 52,12 | 52,46 | 51,63 | 51,93 | -0,34% | 600,00 |
| 29.10.2024 | 53,04 | 53,31 | 51,75 | 52,10 | -1,77% | 130,00 |
| 28.10.2024 | 52,61 | 53,52 | 52,14 | 53,04 | 1,37% | - |
| 25.10.2024 | 52,02 | 53,07 | 51,87 | 52,33 | 0,98% | 170,00 |
| 24.10.2024 | 52,62 | 52,98 | 51,56 | 51,82 | -1,56% | 50,00 |
| 23.10.2024 | 52,56 | 53,36 | 52,29 | 52,64 | -0,06% | 50,00 |
| 22.10.2024 | 53,64 | 53,87 | 52,25 | 52,67 | -2,09% | 125,00 |
| 21.10.2024 | 55,08 | 55,55 | 53,24 | 53,79 | -3,19% | - |
| 18.10.2024 | 58,56 | 58,90 | 50,67 | 55,56 | -5,53% | 159,00 |