Börse:
69,510€
-0,34%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
69,460€
Ask:
69,560€
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 70,17 | 70,20 | 69,20 | 69,51 | -0,33% | 6,00 |
| 13.05.2021 | 68,94 | 70,21 | 68,57 | 69,74 | 0,98% | 10,00 |
| 12.05.2021 | 69,17 | 70,33 | 68,93 | 69,06 | -0,59% | 7,00 |
| 11.05.2021 | 69,85 | 70,66 | 69,00 | 69,47 | -1,74% | 303,00 |
| 10.05.2021 | 69,93 | 71,68 | 69,47 | 70,70 | 1,10% | 191,00 |
| 07.05.2021 | 69,45 | 70,18 | 69,04 | 69,93 | 0,75% | 57,00 |
| 06.05.2021 | 69,20 | 69,43 | 67,80 | 69,41 | 0,27% | 291,00 |
| 05.05.2021 | 67,66 | 69,42 | 66,98 | 69,22 | 2,61% | 240,00 |
| 04.05.2021 | 64,58 | 67,66 | 64,58 | 67,46 | 4,75% | 750,00 |
| 03.05.2021 | 63,79 | 64,86 | 63,60 | 64,40 | 1,39% | 9,00 |
| 30.04.2021 | 62,74 | 63,87 | 62,71 | 63,52 | 0,89% | - |
| 29.04.2021 | 62,28 | 63,13 | 62,16 | 62,96 | 1,25% | 44,00 |
| 28.04.2021 | 62,15 | 62,93 | 62,10 | 62,18 | 0,11% | 30,00 |
| 27.04.2021 | 62,85 | 62,86 | 62,04 | 62,11 | -0,80% | 125,00 |
| 26.04.2021 | 62,86 | 63,17 | 62,56 | 62,61 | -0,37% | 255,00 |
| 23.04.2021 | 63,55 | 64,21 | 62,40 | 62,84 | -0,90% | 55,00 |
| 22.04.2021 | 63,55 | 64,34 | 62,55 | 63,41 | -0,52% | 81,00 |
| 21.04.2021 | 63,03 | 64,50 | 63,00 | 63,74 | 1,05% | 185,00 |
| 20.04.2021 | 62,93 | 63,33 | 62,29 | 63,08 | 0,32% | 25,00 |
| 19.04.2021 | 63,23 | 63,79 | 62,66 | 62,88 | -0,71% | - |
| 16.04.2021 | 63,29 | 63,61 | 63,04 | 63,33 | 0,11% | 600,00 |
| 15.04.2021 | 62,79 | 63,46 | 62,36 | 63,26 | 0,94% | - |
| 14.04.2021 | 62,08 | 62,87 | 61,86 | 62,67 | 1,24% | - |
| 13.04.2021 | 62,57 | 62,67 | 61,42 | 61,90 | -1,01% | 3,00 |
| 12.04.2021 | 62,14 | 62,91 | 62,11 | 62,53 | 0,47% | 515,00 |
| 09.04.2021 | 62,04 | 62,44 | 61,81 | 62,24 | 0,50% | 100,00 |
| 08.04.2021 | 62,92 | 62,94 | 61,82 | 61,93 | -1,29% | 541,00 |
| 07.04.2021 | 62,92 | 63,01 | 62,36 | 62,74 | -0,16% | 72,00 |
| 06.04.2021 | 63,98 | 64,43 | 62,66 | 62,84 | -0,40% | 274,00 |
| 01.04.2021 | 64,15 | 64,58 | 62,84 | 63,09 | -1,68% | - |
| 31.03.2021 | 64,88 | 65,39 | 64,17 | 64,17 | -1,14% | - |
| 30.03.2021 | 64,92 | 65,49 | 64,06 | 64,91 | 0,16% | 30,00 |
| 29.03.2021 | 64,20 | 65,26 | 63,86 | 64,81 | 0,86% | 32,00 |
| 26.03.2021 | 63,01 | 64,40 | 62,71 | 64,25 | 2,16% | 146,00 |
| 25.03.2021 | 61,73 | 63,09 | 61,29 | 62,89 | 2,31% | 53,00 |
| 24.03.2021 | 60,73 | 62,75 | 60,72 | 61,47 | 0,95% | 10,00 |
| 23.03.2021 | 61,51 | 61,89 | 60,60 | 60,89 | -0,83% | 22,00 |
| 22.03.2021 | 61,39 | 61,62 | 60,69 | 61,40 | -0,20% | 157,00 |
| 19.03.2021 | 62,49 | 63,04 | 61,46 | 61,53 | -1,69% | 34,00 |
| 18.03.2021 | 61,92 | 63,12 | 61,62 | 62,58 | 1,46% | 220,00 |
| 17.03.2021 | 63,07 | 63,18 | 61,19 | 61,68 | -2,32% | 96,00 |
| 16.03.2021 | 62,73 | 63,18 | 62,28 | 63,15 | 0,84% | 55,00 |
| 15.03.2021 | 62,13 | 63,02 | 61,94 | 62,62 | 1,31% | - |
| 12.03.2021 | 60,73 | 61,95 | 60,47 | 61,81 | 2,37% | - |
| 11.03.2021 | 61,33 | 61,49 | 60,34 | 60,38 | -0,96% | 10,00 |
| 10.03.2021 | 59,93 | 61,32 | 59,72 | 60,97 | 1,85% | 50,00 |
| 09.03.2021 | 60,78 | 61,38 | 59,81 | 59,86 | -1,12% | - |
| 08.03.2021 | 59,37 | 61,16 | 58,76 | 60,54 | 2,21% | 366,00 |
| 05.03.2021 | 57,63 | 59,51 | 57,19 | 59,23 | 2,71% | 65,00 |
| 04.03.2021 | 57,14 | 58,16 | 57,06 | 57,67 | 0,63% | 25,00 |
| 03.03.2021 | 57,15 | 57,64 | 56,66 | 57,31 | 0,49% | - |
| 02.03.2021 | 57,58 | 57,85 | 57,00 | 57,03 | -0,89% | - |
| 01.03.2021 | 56,86 | 57,72 | 56,61 | 57,54 | 1,77% | 48,00 |
| 26.02.2021 | 56,79 | 57,27 | 56,24 | 56,54 | -0,80% | - |
| 25.02.2021 | 57,94 | 58,08 | 56,84 | 56,99 | -1,52% | 200,00 |
| 24.02.2021 | 57,18 | 58,14 | 57,17 | 57,87 | 0,89% | - |
| 23.02.2021 | 58,06 | 58,20 | 57,18 | 57,36 | -1,12% | 211,00 |
| 22.02.2021 | 58,09 | 58,12 | 57,11 | 58,01 | -0,16% | 20,00 |
| 19.02.2021 | 58,99 | 59,26 | 58,03 | 58,11 | -1,70% | - |
| 18.02.2021 | 60,25 | 60,38 | 59,02 | 59,11 | -2,22% | 124,00 |
| 17.02.2021 | 58,45 | 60,55 | 58,22 | 60,46 | 3,83% | 219,00 |
| 16.02.2021 | 62,53 | 62,90 | 58,04 | 58,23 | -7,45% | 921,00 |
| 15.02.2021 | 62,17 | 62,92 | 61,98 | 62,92 | 2,90% | 143,00 |
| 12.02.2021 | 60,63 | 61,64 | 60,52 | 61,14 | 0,82% | 50,00 |
| 11.02.2021 | 60,93 | 61,09 | 60,16 | 60,64 | -0,44% | - |
| 10.02.2021 | 60,70 | 61,05 | 60,03 | 60,91 | 0,44% | 150,00 |
| 09.02.2021 | 60,38 | 61,26 | 60,15 | 60,64 | 0,30% | - |
| 08.02.2021 | 60,16 | 60,53 | 59,84 | 60,46 | 1,04% | 136,00 |
| 05.02.2021 | 61,12 | 61,30 | 59,74 | 59,84 | -2,05% | 193,00 |
| 04.02.2021 | 61,11 | 61,79 | 60,78 | 61,09 | 0,28% | 125,00 |
| 03.02.2021 | 59,97 | 61,26 | 59,34 | 60,92 | 1,80% | 25,00 |
| 02.02.2021 | 59,38 | 60,35 | 59,24 | 59,85 | 0,89% | 407,00 |
| 01.02.2021 | 59,20 | 60,26 | 59,05 | 59,32 | 0,11% | 100,00 |
| 29.01.2021 | 59,64 | 60,37 | 58,59 | 59,26 | -1,32% | 21,00 |
| 28.01.2021 | 59,54 | 60,79 | 59,41 | 60,05 | 0,35% | 77,00 |
| 27.01.2021 | 60,96 | 61,41 | 59,68 | 59,84 | -1,73% | 7,00 |
| 26.01.2021 | 60,02 | 61,13 | 60,02 | 60,89 | 1,02% | 100,00 |
| 25.01.2021 | 61,05 | 61,28 | 59,40 | 60,28 | -1,21% | 99,00 |
| 22.01.2021 | 60,71 | 61,05 | 60,10 | 61,02 | 0,21% | 150,00 |
| 21.01.2021 | 61,87 | 62,08 | 60,50 | 60,89 | -2,11% | 170,00 |
| 20.01.2021 | 62,20 | 62,52 | 61,65 | 62,20 | -0,01% | 48,00 |
| 19.01.2021 | 62,96 | 63,44 | 62,11 | 62,21 | -1,14% | 30,00 |
| 18.01.2021 | 62,86 | 63,10 | 62,85 | 62,92 | -0,17% | 230,00 |
| 15.01.2021 | 61,69 | 63,29 | 61,58 | 63,03 | 2,22% | 310,00 |
| 14.01.2021 | 61,77 | 62,46 | 61,36 | 61,66 | -0,15% | 61,00 |
| 13.01.2021 | 62,52 | 63,33 | 61,22 | 61,75 | -1,33% | 584,00 |
| 12.01.2021 | 62,70 | 63,51 | 62,15 | 62,58 | -0,02% | 200,00 |
| 11.01.2021 | 60,25 | 62,87 | 58,84 | 62,59 | 2,25% | 3.040,00 |
| 08.01.2021 | 61,83 | 62,48 | 60,81 | 61,22 | 1,33% | 472,00 |
| 07.01.2021 | 59,24 | 60,67 | 58,91 | 60,41 | 2,62% | 289,00 |
| 06.01.2021 | 57,18 | 59,34 | 55,94 | 58,87 | 2,83% | 836,00 |
| 05.01.2021 | 57,40 | 57,84 | 56,53 | 57,25 | -0,06% | 335,00 |
| 04.01.2021 | 55,64 | 57,41 | 55,54 | 57,29 | 3,13% | 454,00 |
| 30.12.2020 | 55,40 | 55,61 | 55,40 | 55,55 | 0,14% | 39,00 |
| 29.12.2020 | 55,83 | 56,57 | 55,33 | 55,47 | -0,54% | 95,00 |
| 28.12.2020 | 55,74 | 56,41 | 55,47 | 55,77 | -0,15% | 440,00 |
| 23.12.2020 | 55,15 | 56,17 | 55,14 | 55,86 | 1,15% | 270,00 |
| 22.12.2020 | 55,98 | 56,27 | 55,17 | 55,22 | -1,72% | 85,00 |
| 21.12.2020 | 57,00 | 57,07 | 55,72 | 56,19 | -1,20% | 450,00 |
| 18.12.2020 | 57,03 | 57,05 | 56,23 | 56,87 | 0,26% | 130,00 |