73,450€
0,31%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 73,19 | 73,62 | 73,10 | 73,47 | 0,34% | 553,00 |
27.03.2024 | 73,62 | 73,95 | 72,75 | 73,22 | -0,18% | 1.955,00 |
26.03.2024 | 72,96 | 73,61 | 71,18 | 73,35 | 0,59% | 1.702,00 |
25.03.2024 | 72,70 | 73,67 | 72,28 | 72,92 | 0,50% | 3.439,00 |
22.03.2024 | 72,20 | 73,46 | 72,12 | 72,56 | 0,57% | 2.150,00 |
21.03.2024 | 72,41 | 72,76 | 71,06 | 72,15 | -0,26% | 2.476,00 |
20.03.2024 | 71,77 | 72,34 | 71,61 | 72,34 | 0,79% | 1.657,00 |
19.03.2024 | 71,25 | 72,70 | 71,18 | 71,77 | 0,86% | 1.756,00 |
18.03.2024 | 71,12 | 71,46 | 70,17 | 71,16 | 0,08% | 1.807,00 |
15.03.2024 | 70,15 | 71,25 | 69,50 | 71,10 | 1,34% | 1.603,00 |
14.03.2024 | 68,68 | 70,25 | 68,03 | 70,16 | 2,33% | 1.106,00 |
13.03.2024 | 68,86 | 69,53 | 68,27 | 68,56 | -0,46% | 1.425,00 |
12.03.2024 | 69,61 | 69,77 | 68,47 | 68,88 | -1,03% | 1.661,00 |
11.03.2024 | 68,81 | 69,97 | 68,17 | 69,60 | 1,32% | 2.462,00 |
08.03.2024 | 67,86 | 68,93 | 67,62 | 68,69 | 1,28% | 1.337,00 |
07.03.2024 | 68,14 | 68,70 | 67,38 | 67,82 | -0,54% | 1.925,00 |
06.03.2024 | 67,88 | 68,52 | 67,44 | 68,19 | 0,38% | 1.340,00 |
05.03.2024 | 67,92 | 69,37 | 67,59 | 67,93 | -0,18% | 1.517,00 |
04.03.2024 | 68,00 | 69,03 | 67,58 | 68,05 | -0,18% | 1.653,00 |
01.03.2024 | 68,90 | 69,12 | 67,49 | 68,17 | -0,93% | 2.242,00 |
29.02.2024 | 69,34 | 69,98 | 68,05 | 68,81 | -0,75% | 1.641,00 |
28.02.2024 | 70,36 | 70,73 | 69,16 | 69,33 | -1,42% | 1.432,00 |
27.02.2024 | 70,31 | 71,09 | 70,10 | 70,33 | -0,11% | 2.327,00 |
26.02.2024 | 71,34 | 71,87 | 70,29 | 70,41 | -1,32% | 1.559,00 |
23.02.2024 | 71,29 | 71,63 | 70,75 | 71,35 | 0,18% | 2.162,00 |
22.02.2024 | 71,37 | 71,65 | 70,88 | 71,22 | -0,15% | 1.052,00 |
21.02.2024 | 70,55 | 71,49 | 70,24 | 71,33 | 1,13% | 2.037,00 |
20.02.2024 | 71,62 | 71,84 | 70,43 | 70,53 | -1,67% | 1.239,00 |
19.02.2024 | 71,53 | 71,98 | 71,34 | 71,73 | 0,31% | 1.446,00 |
16.02.2024 | 71,13 | 72,02 | 71,02 | 71,51 | 0,48% | 1.578,00 |
15.02.2024 | 71,49 | 72,33 | 70,99 | 71,17 | 0,00% | 3.089,00 |
14.02.2024 | 71,45 | 72,35 | 70,85 | 71,17 | -0,50% | 1.272,00 |
13.02.2024 | 71,73 | 73,06 | 71,11 | 71,53 | -0,33% | 1.467,00 |
12.02.2024 | 70,87 | 72,45 | 70,24 | 71,77 | 1,44% | 2.551,00 |
09.02.2024 | 69,63 | 70,77 | 69,03 | 70,75 | 1,55% | 717,00 |
08.02.2024 | 70,43 | 70,76 | 69,16 | 69,67 | -1,25% | 1.670,00 |
07.02.2024 | 69,07 | 71,82 | 66,09 | 70,55 | 3,07% | 5.416,00 |
06.02.2024 | 67,28 | 68,99 | 67,26 | 68,45 | 1,42% | 2.994,00 |
05.02.2024 | 67,66 | 68,46 | 66,75 | 67,49 | -0,32% | 2.047,00 |
02.02.2024 | 67,92 | 68,81 | 67,65 | 67,71 | -0,19% | 934,00 |
01.02.2024 | 68,91 | 69,28 | 67,74 | 67,84 | -1,62% | 1.105,00 |
31.01.2024 | 68,38 | 69,09 | 67,93 | 68,96 | 1,22% | 1.734,00 |
30.01.2024 | 67,83 | 68,35 | 67,58 | 68,13 | 0,26% | 3.108,00 |
29.01.2024 | 66,84 | 67,99 | 66,84 | 67,95 | 1,04% | 1.760,00 |
26.01.2024 | 66,08 | 67,25 | 65,98 | 67,25 | 1,20% | 2.455,00 |
25.01.2024 | 68,32 | 68,48 | 64,81 | 66,45 | -2,58% | 4.001,00 |
24.01.2024 | 69,21 | 70,11 | 67,93 | 68,21 | -1,40% | 57.001,00 |
23.01.2024 | 67,76 | 69,18 | 67,75 | 69,18 | 1,75% | 2.129,00 |
22.01.2024 | 67,38 | 68,35 | 67,02 | 67,99 | 1,22% | 2.835,00 |
19.01.2024 | 67,38 | 67,83 | 66,89 | 67,17 | -1,29% | 3.479,00 |
18.01.2024 | 70,58 | 70,92 | 66,46 | 68,05 | -3,87% | 5.169,00 |
17.01.2024 | 71,13 | 71,48 | 70,57 | 70,79 | -0,56% | 1.531,00 |
16.01.2024 | 69,59 | 71,21 | 69,45 | 71,19 | 2,28% | 1.677,00 |
15.01.2024 | 69,88 | 69,98 | 69,44 | 69,60 | -0,59% | 1.462,00 |
12.01.2024 | 71,83 | 72,11 | 69,03 | 70,01 | -2,64% | 4.582,00 |
11.01.2024 | 72,27 | 72,49 | 71,77 | 71,91 | -0,44% | 1.516,00 |
10.01.2024 | 73,45 | 73,74 | 71,79 | 72,23 | -1,69% | 1.912,00 |
09.01.2024 | 73,42 | 74,02 | 73,14 | 73,47 | -0,14% | 823,00 |
08.01.2024 | 74,60 | 75,98 | 71,90 | 73,57 | -0,94% | 3.556,00 |
05.01.2024 | 73,80 | 74,91 | 73,49 | 74,27 | 0,79% | 3.250,00 |
04.01.2024 | 74,08 | 74,31 | 71,91 | 73,69 | -0,61% | 3.511,00 |
03.01.2024 | 73,78 | 74,87 | 73,52 | 74,14 | 0,31% | 2.987,00 |
02.01.2024 | 71,61 | 74,35 | 71,50 | 73,91 | 3,17% | 5.209,00 |
29.12.2023 | 71,38 | 71,74 | 71,22 | 71,64 | 0,38% | 2.227,00 |
28.12.2023 | 71,03 | 71,59 | 70,78 | 71,37 | 0,62% | 1.454,00 |
27.12.2023 | 71,76 | 71,98 | 70,77 | 70,93 | -0,87% | 9.002,00 |
22.12.2023 | 71,26 | 71,94 | 71,09 | 71,55 | 0,00% | 1.772,00 |
21.12.2023 | 70,60 | 71,57 | 70,43 | 71,55 | 1,10% | 2.766,00 |
20.12.2023 | 69,51 | 71,61 | 69,23 | 70,77 | 1,86% | 4.504,00 |
19.12.2023 | 68,47 | 69,50 | 67,96 | 69,48 | 1,36% | 1.237,00 |
18.12.2023 | 68,68 | 68,93 | 68,11 | 68,55 | 0,23% | 1.729,00 |
15.12.2023 | 67,98 | 68,50 | 66,89 | 68,39 | 0,80% | 1.500,00 |
14.12.2023 | 69,42 | 69,70 | 67,67 | 67,85 | -1,99% | 3.599,00 |
13.12.2023 | 68,28 | 69,27 | 68,02 | 69,23 | 1,61% | 1.688,00 |
12.12.2023 | 68,46 | 68,83 | 68,09 | 68,13 | -0,61% | 4.460,00 |
11.12.2023 | 69,75 | 70,32 | 68,52 | 68,55 | -1,72% | 3.394,00 |
08.12.2023 | 68,74 | 70,18 | 68,60 | 69,75 | 1,78% | 5.407,00 |
07.12.2023 | 68,34 | 69,45 | 67,78 | 68,53 | 0,29% | 6.575,00 |
06.12.2023 | 66,07 | 68,91 | 65,71 | 68,33 | 3,83% | 5.015,00 |
05.12.2023 | 63,03 | 66,45 | 63,03 | 65,81 | 4,10% | 7.843,00 |
04.12.2023 | 62,95 | 64,11 | 62,61 | 63,22 | 0,41% | 3.064,00 |
01.12.2023 | 62,07 | 63,10 | 62,06 | 62,96 | 0,78% | 2.672,00 |
30.11.2023 | 61,26 | 62,51 | 61,15 | 62,47 | 2,46% | 923,00 |
29.11.2023 | 63,13 | 63,42 | 60,93 | 60,97 | -3,34% | 4.046,00 |
28.11.2023 | 62,84 | 63,25 | 62,49 | 63,08 | 0,41% | 1.371,00 |
27.11.2023 | 63,31 | 63,65 | 62,65 | 62,82 | -1,06% | 1.183,00 |
24.11.2023 | 63,41 | 63,68 | 62,95 | 63,49 | 0,08% | 414,00 |
23.11.2023 | 63,41 | 63,62 | 63,22 | 63,44 | -0,11% | 545,00 |
22.11.2023 | 62,52 | 63,59 | 62,31 | 63,51 | 1,76% | 1.093,00 |
21.11.2023 | 62,16 | 62,75 | 61,82 | 62,41 | -0,02% | 1.908,00 |
20.11.2023 | 62,97 | 63,20 | 61,94 | 62,42 | -1,06% | 1.131,00 |
17.11.2023 | 62,93 | 63,41 | 62,53 | 63,09 | 0,27% | 959,00 |
16.11.2023 | 63,80 | 63,94 | 62,21 | 62,92 | -1,36% | 1.430,00 |
15.11.2023 | 63,26 | 63,97 | 62,70 | 63,79 | 1,58% | 3.486,00 |
14.11.2023 | 63,37 | 64,15 | 62,78 | 62,80 | -0,84% | 1.263,00 |
13.11.2023 | 63,03 | 63,60 | 62,77 | 63,33 | -0,02% | 1.228,00 |
10.11.2023 | 62,82 | 63,40 | 61,93 | 63,34 | 1,20% | 533,00 |
09.11.2023 | 64,21 | 64,64 | 62,45 | 62,59 | -2,58% | 1.006,00 |
08.11.2023 | 65,66 | 66,20 | 64,20 | 64,25 | -2,28% | 1.064,00 |
07.11.2023 | 66,18 | 66,79 | 65,63 | 65,75 | -0,84% | 1.157,00 |