54,740€
-0,35%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 59,84 | 60,14 | 57,59 | 58,81 | -1,80% | 3.698,00 |
| 16.10.2024 | 59,71 | 60,78 | 59,52 | 59,89 | 0,29% | 2.905,00 |
| 15.10.2024 | 62,00 | 62,15 | 58,23 | 59,72 | -3,50% | 20,00 |
| 14.10.2024 | 60,95 | 62,44 | 60,29 | 61,88 | 1,53% | 30,00 |
| 11.10.2024 | 61,38 | 61,94 | 60,30 | 60,95 | -0,30% | 115,00 |
| 10.10.2024 | 60,80 | 61,94 | 60,64 | 61,14 | 1,38% | 800,00 |
| 09.10.2024 | 59,99 | 60,59 | 59,27 | 60,30 | 0,46% | - |
| 08.10.2024 | 59,43 | 60,47 | 59,12 | 60,03 | 0,93% | 34,00 |
| 07.10.2024 | 58,80 | 59,88 | 58,32 | 59,47 | 1,04% | 240,00 |
| 04.10.2024 | 57,10 | 59,75 | 57,03 | 58,86 | 3,15% | 600,00 |
| 03.10.2024 | 56,35 | 57,67 | 55,69 | 57,06 | 1,26% | 54,00 |
| 02.10.2024 | 55,62 | 58,17 | 54,38 | 56,35 | 1,32% | 378,00 |
| 01.10.2024 | 57,95 | 58,15 | 54,74 | 55,61 | -1,49% | 548,00 |
| 30.09.2024 | 55,40 | 57,13 | 54,73 | 56,45 | 2,69% | 440,00 |
| 27.09.2024 | 52,89 | 55,67 | 52,80 | 54,97 | 4,11% | 82,00 |
| 26.09.2024 | 52,78 | 53,06 | 52,03 | 52,80 | 0,17% | 290,00 |
| 25.09.2024 | 51,72 | 53,06 | 51,71 | 52,71 | 1,39% | - |
| 24.09.2024 | 51,75 | 52,29 | 51,44 | 51,99 | 0,38% | - |
| 23.09.2024 | 51,60 | 52,41 | 51,42 | 51,79 | 0,45% | 20,00 |
| 20.09.2024 | 52,26 | 52,50 | 50,99 | 51,56 | -1,48% | - |
| 19.09.2024 | 52,83 | 53,18 | 51,91 | 52,34 | -0,50% | 300,00 |
| 18.09.2024 | 52,07 | 53,25 | 51,81 | 52,60 | 1,08% | - |
| 17.09.2024 | 52,43 | 53,29 | 51,55 | 52,04 | -0,78% | - |
| 16.09.2024 | 52,19 | 52,89 | 51,99 | 52,45 | 0,20% | - |
| 13.09.2024 | 51,89 | 52,60 | 51,44 | 52,35 | 0,71% | 12,00 |
| 12.09.2024 | 51,05 | 52,48 | 43,81 | 51,98 | 2,04% | 150,00 |
| 11.09.2024 | 51,33 | 51,59 | 49,61 | 50,94 | -1,35% | - |
| 10.09.2024 | 51,07 | 52,01 | 50,45 | 51,63 | 0,94% | 260,00 |
| 09.09.2024 | 52,28 | 52,63 | 50,25 | 51,15 | -1,80% | - |
| 06.09.2024 | 52,26 | 53,28 | 50,77 | 52,09 | -0,41% | - |
| 05.09.2024 | 53,58 | 53,78 | 51,48 | 52,30 | -2,23% | 150,00 |