65,455€
0,39%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 64,11 | 65,60 | 64,11 | 65,36 | 0,25% | 958,00 |
| 18.04.2024 | 64,26 | 65,20 | 64,26 | 65,20 | 1,26% | 1.599,00 |
| 17.04.2024 | 65,21 | 65,28 | 63,82 | 64,39 | -0,92% | 4.993,00 |
| 16.04.2024 | 64,94 | 67,54 | 64,58 | 64,99 | 0,00% | 2.788,00 |
| 15.04.2024 | 64,70 | 65,56 | 64,43 | 64,99 | 0,54% | 3.135,00 |
| 12.04.2024 | 65,29 | 65,78 | 64,43 | 64,64 | -0,46% | 2.471,00 |
| 11.04.2024 | 66,33 | 66,66 | 64,94 | 64,94 | -2,35% | 4.834,00 |
| 10.04.2024 | 67,67 | 68,34 | 66,05 | 66,50 | -1,53% | 5.001,00 |
| 09.04.2024 | 68,72 | 68,74 | 67,43 | 67,53 | -1,56% | 1.614,00 |
| 08.04.2024 | 69,50 | 69,50 | 68,29 | 68,60 | -0,62% | 2.939,00 |
| 05.04.2024 | 68,48 | 69,22 | 68,12 | 69,03 | 1,37% | 1.465,00 |
| 04.04.2024 | 69,24 | 69,29 | 68,10 | 68,10 | -0,97% | 3.096,00 |
| 03.04.2024 | 68,49 | 68,80 | 68,00 | 68,77 | 0,19% | 3.988,00 |
| 02.04.2024 | 71,00 | 71,00 | 66,92 | 68,64 | -7,19% | 8.030,00 |
| 28.03.2024 | 73,10 | 74,20 | 73,10 | 73,96 | 0,98% | 2.590,00 |
| 27.03.2024 | 73,62 | 73,88 | 72,90 | 73,24 | -0,30% | 1.955,00 |
| 26.03.2024 | 72,96 | 73,46 | 71,18 | 73,46 | 0,66% | 1.708,00 |
| 25.03.2024 | 72,78 | 73,50 | 72,48 | 72,98 | 0,08% | 3.439,00 |
| 22.03.2024 | 72,30 | 73,24 | 72,14 | 72,92 | 0,94% | 2.150,00 |
| 21.03.2024 | 72,46 | 72,76 | 71,46 | 72,24 | -0,28% | 2.476,00 |
| 20.03.2024 | 71,86 | 72,44 | 71,70 | 72,44 | 0,92% | 1.817,00 |
| 19.03.2024 | 71,26 | 72,66 | 71,18 | 71,78 | 0,73% | 1.756,00 |
| 18.03.2024 | 71,26 | 71,46 | 70,88 | 71,26 | 0,08% | 1.807,00 |
| 15.03.2024 | 70,08 | 71,24 | 69,84 | 71,20 | 1,34% | 1.603,00 |
| 14.03.2024 | 68,70 | 70,26 | 68,34 | 70,26 | 2,51% | 1.107,00 |
| 13.03.2024 | 68,82 | 69,30 | 68,32 | 68,54 | -0,26% | 1.425,00 |
| 12.03.2024 | 69,70 | 69,70 | 68,72 | 68,72 | -0,78% | 1.661,00 |
| 11.03.2024 | 68,82 | 69,62 | 68,22 | 69,26 | 0,82% | 2.462,00 |
| 08.03.2024 | 67,98 | 68,80 | 67,62 | 68,70 | 1,63% | 1.352,00 |
| 07.03.2024 | 68,10 | 68,60 | 67,46 | 67,60 | -0,71% | 1.925,00 |
| 06.03.2024 | 68,04 | 68,14 | 67,50 | 68,08 | 0,44% | 1.340,00 |
| 05.03.2024 | 68,08 | 69,20 | 67,68 | 67,78 | -0,41% | 1.517,00 |
| 04.03.2024 | 68,16 | 68,94 | 67,72 | 68,06 | -0,12% | 1.653,00 |
| 01.03.2024 | 69,00 | 69,12 | 67,56 | 68,14 | -0,53% | 2.257,00 |
| 29.02.2024 | 69,20 | 69,68 | 68,16 | 68,50 | -1,61% | 1.641,00 |
| 28.02.2024 | 70,54 | 70,66 | 69,22 | 69,62 | -1,11% | 1.432,00 |
| 27.02.2024 | 70,16 | 70,90 | 70,10 | 70,40 | -0,28% | 2.327,00 |
| 26.02.2024 | 71,52 | 71,70 | 70,32 | 70,60 | -0,98% | 1.559,00 |
| 23.02.2024 | 71,36 | 71,50 | 70,80 | 71,30 | 0,17% | 2.162,00 |
| 22.02.2024 | 71,10 | 71,60 | 70,90 | 71,18 | -0,36% | 1.052,00 |
| 21.02.2024 | 70,54 | 71,46 | 70,36 | 71,44 | 1,19% | 2.037,00 |
| 20.02.2024 | 71,74 | 71,76 | 70,60 | 70,60 | -1,81% | 1.239,00 |
| 19.02.2024 | 71,70 | 71,98 | 71,34 | 71,90 | 0,78% | 1.446,00 |
| 16.02.2024 | 71,02 | 72,00 | 71,02 | 71,34 | 0,06% | 1.578,00 |
| 15.02.2024 | 71,32 | 71,80 | 71,10 | 71,30 | -0,11% | 3.089,00 |
| 14.02.2024 | 71,54 | 72,16 | 70,94 | 71,38 | -0,11% | 1.272,00 |
| 13.02.2024 | 71,88 | 73,00 | 71,18 | 71,46 | -1,30% | 1.467,00 |
| 12.02.2024 | 71,24 | 72,40 | 70,52 | 72,40 | 2,43% | 2.551,00 |
| 09.02.2024 | 69,46 | 70,68 | 69,18 | 70,68 | 1,46% | 717,00 |
| 08.02.2024 | 70,26 | 70,76 | 69,32 | 69,66 | -1,25% | 1.670,00 |
| 07.02.2024 | 69,24 | 71,80 | 66,16 | 70,54 | 2,89% | 5.416,00 |
| 06.02.2024 | 67,44 | 68,88 | 67,38 | 68,56 | 1,24% | 2.994,00 |
| 05.02.2024 | 67,80 | 68,46 | 66,96 | 67,72 | -0,03% | 2.047,00 |
| 02.02.2024 | 68,00 | 68,50 | 67,66 | 67,74 | -0,18% | 934,00 |
| 01.02.2024 | 69,08 | 69,28 | 67,86 | 67,86 | -1,57% | 1.105,00 |
| 31.01.2024 | 68,38 | 69,06 | 68,00 | 68,94 | 1,20% | 1.754,00 |
| 30.01.2024 | 68,00 | 68,32 | 67,58 | 68,12 | 0,38% | 3.108,00 |
| 29.01.2024 | 66,84 | 67,88 | 66,84 | 67,86 | 1,31% | 1.760,00 |
| 26.01.2024 | 65,98 | 67,18 | 65,98 | 66,98 | 0,72% | 2.455,00 |
| 25.01.2024 | 68,16 | 68,48 | 64,82 | 66,50 | -2,26% | 4.051,00 |
| 24.01.2024 | 69,38 | 70,04 | 67,96 | 68,04 | -1,56% | 57.001,00 |
| 23.01.2024 | 67,92 | 69,12 | 67,82 | 69,12 | 1,44% | 2.129,00 |
| 22.01.2024 | 67,38 | 68,28 | 67,02 | 68,14 | 1,43% | 2.835,00 |
| 19.01.2024 | 67,22 | 67,80 | 67,00 | 67,18 | -1,26% | 3.496,00 |
| 18.01.2024 | 70,74 | 70,92 | 66,46 | 68,04 | -4,17% | 5.169,00 |
| 17.01.2024 | 71,28 | 71,28 | 70,60 | 71,00 | 0,00% | 1.531,00 |
| 16.01.2024 | 69,74 | 71,12 | 69,58 | 71,00 | 1,78% | 1.677,00 |
| 15.01.2024 | 69,72 | 69,98 | 69,44 | 69,76 | -0,37% | 1.472,00 |
| 12.01.2024 | 71,82 | 72,04 | 69,22 | 70,02 | -2,78% | 4.582,00 |
| 11.01.2024 | 72,44 | 72,48 | 71,90 | 72,02 | -0,39% | 1.516,00 |
| 10.01.2024 | 73,56 | 73,74 | 71,84 | 72,30 | -1,82% | 1.912,00 |
| 09.01.2024 | 73,42 | 73,86 | 73,30 | 73,64 | -0,16% | 823,00 |
| 08.01.2024 | 74,60 | 75,98 | 72,42 | 73,76 | -0,59% | 3.556,00 |
| 05.01.2024 | 73,80 | 74,88 | 73,54 | 74,20 | 0,60% | 3.250,00 |
| 04.01.2024 | 74,26 | 74,28 | 72,00 | 73,76 | -0,38% | 3.511,00 |
| 03.01.2024 | 73,78 | 74,82 | 73,52 | 74,04 | 0,38% | 2.987,00 |
| 02.01.2024 | 71,78 | 74,30 | 71,50 | 73,76 | 3,42% | 5.209,00 |
| 29.12.2023 | 71,56 | 71,74 | 71,22 | 71,32 | 0,00% | 2.227,00 |
| 28.12.2023 | 70,96 | 71,52 | 70,78 | 71,32 | 0,54% | 1.454,00 |
| 27.12.2023 | 71,92 | 71,98 | 70,86 | 70,94 | -0,78% | 9.002,00 |
| 22.12.2023 | 71,40 | 71,94 | 71,16 | 71,50 | 0,22% | 1.772,00 |
| 21.12.2023 | 70,60 | 71,38 | 70,48 | 71,34 | 0,51% | 2.766,00 |
| 20.12.2023 | 69,68 | 71,50 | 69,32 | 70,98 | 2,13% | 4.504,00 |
| 19.12.2023 | 68,36 | 69,50 | 67,96 | 69,50 | 1,61% | 1.237,00 |
| 18.12.2023 | 68,68 | 68,76 | 68,12 | 68,40 | -0,09% | 1.729,00 |
| 15.12.2023 | 67,98 | 68,50 | 66,92 | 68,46 | 1,03% | 1.500,00 |
| 14.12.2023 | 69,42 | 69,70 | 67,74 | 67,76 | -2,02% | 3.599,00 |
| 13.12.2023 | 68,14 | 69,16 | 68,02 | 69,16 | 1,44% | 1.688,00 |
| 12.12.2023 | 68,50 | 68,72 | 68,10 | 68,18 | -0,50% | 4.460,00 |
| 11.12.2023 | 69,92 | 70,32 | 68,52 | 68,52 | -1,86% | 3.394,00 |
| 08.12.2023 | 68,90 | 70,14 | 68,60 | 69,82 | 2,08% | 5.407,00 |
| 07.12.2023 | 68,34 | 69,32 | 67,78 | 68,40 | 0,23% | 6.575,00 |
| 06.12.2023 | 65,96 | 68,74 | 65,82 | 68,24 | 3,43% | 5.015,00 |
| 05.12.2023 | 63,32 | 66,42 | 63,12 | 65,98 | 4,73% | 7.843,00 |
| 04.12.2023 | 63,08 | 63,92 | 62,70 | 63,00 | 0,00% | 3.064,00 |
| 01.12.2023 | 62,30 | 63,02 | 62,06 | 63,00 | 1,29% | 2.672,00 |
| 30.11.2023 | 61,50 | 62,20 | 61,30 | 62,20 | 1,97% | 923,00 |
| 29.11.2023 | 63,18 | 63,42 | 61,00 | 61,00 | -3,17% | 4.046,00 |
| 28.11.2023 | 62,94 | 63,00 | 62,56 | 63,00 | 0,41% | 1.371,00 |
| 27.11.2023 | 63,40 | 63,54 | 62,70 | 62,74 | -1,26% | 1.183,00 |