55,450€
2,06%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 54,64 | 55,53 | 54,43 | 55,40 | 1,97% | - |
| 07.08.2025 | 54,61 | 54,71 | 53,76 | 54,33 | -0,26% | 987,00 |
| 06.08.2025 | 54,74 | 55,11 | 54,00 | 54,47 | -0,62% | 1.000,00 |
| 05.08.2025 | 53,49 | 55,18 | 53,07 | 54,81 | 3,05% | 4.590,00 |
| 04.08.2025 | 54,33 | 54,70 | 53,19 | 53,19 | -1,12% | 4.563,00 |
| 01.08.2025 | 54,42 | 54,71 | 53,21 | 53,79 | -1,83% | 4.115,00 |
| 31.07.2025 | 55,00 | 59,33 | 53,96 | 54,79 | 0,40% | 16.168,00 |
| 30.07.2025 | 52,15 | 54,87 | 51,74 | 54,57 | 5,08% | 4.764,00 |
| 29.07.2025 | 51,67 | 52,80 | 51,11 | 51,93 | 1,13% | 6.413,00 |
| 28.07.2025 | 52,09 | 52,39 | 51,35 | 51,35 | -0,68% | 2.234,00 |
| 25.07.2025 | 50,19 | 52,03 | 49,90 | 51,70 | 3,41% | 6.221,00 |
| 24.07.2025 | 52,64 | 52,80 | 49,85 | 50,00 | -4,92% | 2.577,00 |
| 23.07.2025 | 52,16 | 52,73 | 52,12 | 52,58 | 1,23% | 2.387,00 |
| 22.07.2025 | 52,14 | 53,00 | 51,90 | 51,94 | -1,59% | 533,00 |
| 21.07.2025 | 53,52 | 53,62 | 52,78 | 52,78 | -1,01% | 5.426,00 |
| 18.07.2025 | 54,47 | 54,73 | 52,99 | 53,32 | -2,45% | 1.460,00 |
| 17.07.2025 | 55,00 | 55,00 | 53,85 | 54,66 | -0,78% | 1.522,00 |
| 16.07.2025 | 55,10 | 55,86 | 54,60 | 55,09 | 0,07% | 1.854,00 |
| 15.07.2025 | 55,10 | 55,80 | 54,67 | 55,05 | -0,27% | 5.089,00 |
| 14.07.2025 | 55,39 | 55,47 | 54,95 | 55,20 | -0,22% | 1.871,00 |
| 11.07.2025 | 55,94 | 56,15 | 54,96 | 55,32 | -1,25% | 2.146,00 |
| 10.07.2025 | 56,54 | 57,00 | 56,02 | 56,02 | -1,44% | 719,00 |
| 09.07.2025 | 56,95 | 57,38 | 56,02 | 56,84 | -0,32% | 1.288,00 |
| 08.07.2025 | 56,71 | 57,40 | 56,58 | 57,02 | 0,69% | 1.190,00 |
| 07.07.2025 | 56,88 | 57,50 | 56,63 | 56,63 | -0,42% | 974,00 |
| 04.07.2025 | 57,08 | 57,08 | 56,75 | 56,87 | -1,34% | 532,00 |
| 03.07.2025 | 56,51 | 57,64 | 56,51 | 57,64 | 2,02% | 1.335,00 |
| 02.07.2025 | 58,72 | 59,46 | 56,50 | 56,50 | -4,25% | 1.138,00 |
| 01.07.2025 | 58,30 | 59,44 | 58,17 | 59,01 | 1,34% | 3.453,00 |
| 30.06.2025 | 58,45 | 58,81 | 58,12 | 58,23 | -0,68% | 2.508,00 |
| 27.06.2025 | 58,21 | 58,67 | 58,14 | 58,63 | 1,14% | 2.271,00 |
| 26.06.2025 | 56,76 | 58,33 | 56,63 | 57,97 | 0,98% | 1.041,00 |
| 25.06.2025 | 58,13 | 58,39 | 57,00 | 57,41 | -1,75% | 281,00 |
| 24.06.2025 | 58,00 | 58,48 | 57,46 | 58,43 | 1,51% | 641,00 |
| 23.06.2025 | 57,98 | 58,29 | 57,39 | 57,56 | -0,50% | 855,00 |
| 20.06.2025 | 57,95 | 58,45 | 57,64 | 57,85 | 0,28% | 1.824,00 |
| 19.06.2025 | 58,13 | 58,13 | 57,56 | 57,69 | -1,30% | 1.649,00 |
| 18.06.2025 | 58,25 | 58,57 | 57,95 | 58,45 | 0,43% | 1.146,00 |
| 17.06.2025 | 58,15 | 59,07 | 58,06 | 58,20 | -1,36% | 1.542,00 |
| 16.06.2025 | 58,68 | 59,00 | 58,04 | 59,00 | 1,20% | 1.166,00 |
| 13.06.2025 | 56,57 | 58,38 | 56,39 | 58,30 | 2,01% | 2.631,00 |
| 12.06.2025 | 56,78 | 57,15 | 56,07 | 57,15 | 0,56% | 946,00 |
| 11.06.2025 | 56,02 | 57,00 | 55,96 | 56,83 | 1,39% | 597,00 |
| 10.06.2025 | 56,04 | 56,38 | 55,71 | 56,05 | 0,00% | 2.838,00 |
| 09.06.2025 | 55,99 | 56,21 | 55,69 | 56,05 | 0,74% | 1.885,00 |
| 06.06.2025 | 55,21 | 56,00 | 55,04 | 55,64 | 1,11% | 1.479,00 |
| 05.06.2025 | 55,79 | 55,79 | 54,92 | 55,03 | -1,77% | 2.890,00 |
| 04.06.2025 | 55,95 | 56,16 | 55,10 | 56,02 | -0,02% | 3.794,00 |
| 03.06.2025 | 55,38 | 56,16 | 55,31 | 56,03 | 1,60% | 763,00 |
| 02.06.2025 | 55,89 | 56,08 | 55,15 | 55,15 | -2,82% | 1.606,00 |
| 30.05.2025 | 55,27 | 56,75 | 55,19 | 56,75 | 2,66% | 274,00 |
| 29.05.2025 | 56,24 | 56,24 | 54,82 | 55,28 | -0,16% | 1.212,00 |
| 28.05.2025 | 54,19 | 56,08 | 53,80 | 55,37 | 2,10% | 1.498,00 |
| 27.05.2025 | 53,36 | 54,77 | 53,18 | 54,23 | 1,88% | 2.851,00 |
| 26.05.2025 | 53,92 | 54,06 | 53,19 | 53,23 | -0,47% | 2.138,00 |
| 23.05.2025 | 53,29 | 53,58 | 52,65 | 53,48 | -0,80% | 4.070,00 |
| 22.05.2025 | 53,73 | 54,30 | 52,80 | 53,91 | -1,71% | 4.519,00 |
| 21.05.2025 | 55,85 | 56,10 | 54,85 | 54,85 | -2,82% | 5.813,00 |
| 20.05.2025 | 55,47 | 56,80 | 55,19 | 56,44 | 0,88% | 11.479,00 |
| 19.05.2025 | 55,68 | 55,95 | 54,51 | 55,95 | -0,05% | 5.532,00 |
| 16.05.2025 | 54,04 | 56,15 | 53,86 | 55,98 | 3,57% | 3.461,00 |
| 15.05.2025 | 52,98 | 54,05 | 52,34 | 54,05 | 0,46% | 6.125,00 |
| 14.05.2025 | 54,45 | 54,96 | 53,73 | 53,80 | -1,10% | 3.032,00 |
| 13.05.2025 | 58,04 | 58,34 | 54,38 | 54,40 | -6,27% | 6.949,00 |
| 12.05.2025 | 60,70 | 61,91 | 57,00 | 58,04 | -1,96% | 6.289,00 |
| 09.05.2025 | 60,61 | 60,63 | 59,20 | 59,20 | -1,92% | 387,00 |
| 08.05.2025 | 59,54 | 60,97 | 58,94 | 60,36 | 2,29% | 4.109,00 |
| 07.05.2025 | 58,68 | 59,04 | 58,17 | 59,01 | 1,34% | 2.018,00 |
| 06.05.2025 | 59,25 | 59,50 | 58,10 | 58,23 | -2,58% | 1.290,00 |
| 05.05.2025 | 59,37 | 60,18 | 59,05 | 59,77 | 0,32% | 1.730,00 |
| 02.05.2025 | 60,96 | 62,02 | 59,37 | 59,58 | 1,97% | 2.814,00 |
| 30.04.2025 | 57,06 | 58,68 | 56,50 | 58,43 | 2,82% | 5.189,00 |
| 29.04.2025 | 56,85 | 57,38 | 56,50 | 56,83 | 0,32% | 1.077,00 |
| 28.04.2025 | 57,71 | 58,02 | 56,39 | 56,65 | -1,36% | 1.809,00 |
| 25.04.2025 | 58,40 | 58,40 | 57,21 | 57,43 | -0,23% | 323,00 |
| 24.04.2025 | 57,45 | 57,96 | 55,70 | 57,56 | 0,24% | 1.407,00 |
| 23.04.2025 | 58,22 | 58,22 | 56,40 | 57,42 | 0,14% | 2.534,00 |
| 22.04.2025 | 56,02 | 57,34 | 56,02 | 57,34 | -2,90% | 2.367,00 |
| 17.04.2025 | 60,73 | 60,80 | 53,20 | 59,05 | -1,35% | 6.862,00 |
| 16.04.2025 | 60,42 | 61,33 | 59,86 | 59,86 | -1,77% | 3.547,00 |
| 15.04.2025 | 60,80 | 61,59 | 60,71 | 60,94 | -0,38% | 11.343,00 |
| 14.04.2025 | 61,30 | 61,49 | 60,80 | 61,17 | -0,37% | 1.028,00 |
| 11.04.2025 | 61,10 | 61,49 | 59,99 | 61,40 | -1,27% | 2.413,00 |
| 10.04.2025 | 63,92 | 64,18 | 61,27 | 62,19 | -3,07% | 2.977,00 |
| 09.04.2025 | 59,80 | 64,50 | 59,04 | 64,16 | 3,87% | 9.304,00 |
| 08.04.2025 | 60,00 | 64,50 | 60,00 | 61,77 | 5,92% | 10.204,00 |
| 07.04.2025 | 55,00 | 58,65 | 52,00 | 58,32 | -0,07% | 8.532,00 |
| 04.04.2025 | 60,10 | 60,94 | 58,24 | 58,36 | -5,69% | 10.861,00 |
| 03.04.2025 | 60,01 | 62,53 | 58,94 | 61,88 | -1,09% | 7.016,00 |
| 02.04.2025 | 63,07 | 63,16 | 62,21 | 62,56 | -0,22% | 5.652,00 |
| 01.04.2025 | 62,78 | 63,05 | 62,27 | 62,70 | -0,21% | 1.990,00 |
| 31.03.2025 | 61,80 | 63,10 | 60,68 | 62,83 | 1,31% | 6.250,00 |
| 28.03.2025 | 62,80 | 62,80 | 61,55 | 62,02 | -1,32% | 2.799,00 |
| 27.03.2025 | 62,44 | 62,92 | 62,06 | 62,85 | 0,56% | 5.898,00 |
| 26.03.2025 | 61,32 | 62,50 | 61,22 | 62,50 | 2,02% | 3.644,00 |
| 25.03.2025 | 62,61 | 62,65 | 61,22 | 61,26 | -2,48% | 482,00 |
| 24.03.2025 | 61,90 | 63,33 | 61,60 | 62,82 | 1,50% | 6.462,00 |
| 21.03.2025 | 63,28 | 63,36 | 61,89 | 61,89 | -2,23% | 836,00 |
| 20.03.2025 | 62,36 | 63,36 | 61,96 | 63,30 | 1,75% | 1.194,00 |
| 19.03.2025 | 61,83 | 62,39 | 61,40 | 62,21 | 0,40% | 4.382,00 |