Börse:
60,055€
-0,72%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
60,020€
Ask:
60,090€
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 61,03 | 61,43 | 60,03 | 60,09 | -0,66% | 30,00 |
| 26.01.2021 | 59,93 | 60,49 | 59,93 | 60,49 | -0,33% | 20,00 |
| 25.01.2021 | 60,69 | 60,69 | 60,69 | 60,69 | 0,73% | - |
| 22.01.2021 | 60,52 | 60,52 | 60,25 | 60,25 | -0,97% | 26,00 |
| 21.01.2021 | 61,82 | 61,82 | 60,84 | 60,84 | -1,57% | 50,00 |
| 20.01.2021 | 61,81 | 61,81 | 61,81 | 61,81 | -1,65% | - |
| 19.01.2021 | 62,93 | 63,40 | 62,85 | 62,85 | 0,14% | 365,00 |
| 18.01.2021 | 62,76 | 62,76 | 62,76 | 62,76 | 2,15% | - |
| 15.01.2021 | 61,42 | 61,53 | 61,42 | 61,44 | -0,74% | 135,00 |
| 14.01.2021 | 61,45 | 61,90 | 61,37 | 61,90 | 0,73% | 60,00 |
| 13.01.2021 | 62,18 | 62,52 | 61,45 | 61,45 | -2,31% | 402,00 |
| 12.01.2021 | 62,30 | 62,90 | 62,30 | 62,90 | 4,89% | 118,00 |
| 11.01.2021 | 60,20 | 60,35 | 59,36 | 59,97 | -3,27% | 1.833,00 |
| 08.01.2021 | 61,25 | 62,00 | 61,04 | 62,00 | 4,20% | 450,00 |
| 07.01.2021 | 58,82 | 60,00 | 58,82 | 59,50 | 0,85% | 266,00 |
| 06.01.2021 | 56,92 | 59,00 | 56,92 | 59,00 | 3,42% | 200,00 |
| 05.01.2021 | 56,82 | 57,36 | 56,82 | 57,05 | 0,09% | 21,00 |
| 04.01.2021 | 55,52 | 57,00 | 55,52 | 57,00 | 3,13% | 641,00 |
| 30.12.2020 | 55,10 | 55,27 | 55,10 | 55,27 | -0,22% | 91,00 |
| 29.12.2020 | 55,43 | 55,43 | 55,39 | 55,39 | -0,20% | 100,00 |
| 28.12.2020 | 55,51 | 55,51 | 55,50 | 55,50 | -0,23% | 100,00 |
| 23.12.2020 | 54,87 | 55,63 | 54,87 | 55,63 | 0,07% | 170,00 |
| 22.12.2020 | 55,86 | 56,44 | 55,59 | 55,59 | -1,78% | 158,00 |
| 21.12.2020 | 56,60 | 56,60 | 56,60 | 56,60 | -0,19% | - |
| 18.12.2020 | 56,50 | 56,71 | 56,50 | 56,71 | 0,46% | - |
| 17.12.2020 | 56,45 | 56,45 | 56,45 | 56,45 | 0,34% | - |
| 16.12.2020 | 57,19 | 57,65 | 56,26 | 56,26 | -1,56% | 151,00 |
| 15.12.2020 | 57,16 | 57,93 | 57,15 | 57,15 | -1,48% | 800,00 |
| 14.12.2020 | 58,78 | 59,01 | 58,00 | 58,01 | -0,92% | 43,00 |
| 11.12.2020 | 59,11 | 59,14 | 58,55 | 58,55 | -2,19% | 130,00 |
| 10.12.2020 | 60,53 | 60,53 | 59,86 | 59,86 | -2,21% | 200,00 |
| 09.12.2020 | 60,67 | 61,83 | 60,67 | 61,21 | 1,32% | 130,00 |
| 08.12.2020 | 60,41 | 60,41 | 60,41 | 60,41 | 0,68% | - |
| 07.12.2020 | 61,07 | 61,07 | 60,00 | 60,00 | -0,97% | 65,00 |
| 04.12.2020 | 59,43 | 60,59 | 59,43 | 60,59 | 4,92% | 100,00 |
| 03.12.2020 | 57,16 | 57,75 | 57,16 | 57,75 | -0,43% | 3,00 |
| 02.12.2020 | 55,63 | 58,00 | 55,63 | 58,00 | 2,27% | 290,00 |
| 01.12.2020 | 56,71 | 56,71 | 56,71 | 56,71 | -0,04% | - |
| 30.11.2020 | 56,10 | 56,73 | 56,10 | 56,73 | -0,16% | 26,00 |
| 27.11.2020 | 56,45 | 56,92 | 56,45 | 56,82 | -0,40% | 110,00 |
| 26.11.2020 | 56,45 | 57,07 | 56,45 | 57,05 | -0,37% | 120,00 |
| 25.11.2020 | 57,26 | 57,26 | 57,26 | 57,26 | -0,50% | - |
| 24.11.2020 | 56,27 | 57,55 | 56,27 | 57,55 | 1,86% | 1,00 |
| 23.11.2020 | 56,30 | 56,50 | 56,30 | 56,50 | 1,24% | 59,00 |
| 20.11.2020 | 55,23 | 55,88 | 55,23 | 55,81 | -0,09% | 633,00 |
| 19.11.2020 | 55,76 | 56,29 | 55,63 | 55,86 | -1,76% | 160,00 |
| 18.11.2020 | 56,15 | 57,52 | 56,15 | 56,86 | 0,69% | 676,00 |
| 17.11.2020 | 61,59 | 62,09 | 56,47 | 56,47 | -9,36% | 1.450,00 |
| 16.11.2020 | 60,43 | 62,38 | 60,08 | 62,30 | 6,26% | 1.528,00 |
| 13.11.2020 | 58,53 | 58,63 | 58,53 | 58,63 | -0,41% | 30,00 |
| 12.11.2020 | 59,22 | 59,22 | 57,54 | 58,87 | -1,79% | 343,00 |
| 11.11.2020 | 59,23 | 60,14 | 59,23 | 59,94 | 1,83% | 535,00 |
| 10.11.2020 | 56,81 | 59,05 | 56,80 | 58,86 | 2,31% | 630,00 |
| 09.11.2020 | 57,21 | 57,53 | 55,59 | 57,53 | 4,81% | 607,00 |
| 06.11.2020 | 52,08 | 54,89 | 52,08 | 54,89 | 4,83% | 177,00 |
| 05.11.2020 | 51,67 | 52,71 | 51,67 | 52,36 | 1,73% | 985,00 |
| 04.11.2020 | 51,47 | 51,47 | 51,47 | 51,47 | 1,42% | 200,00 |
| 03.11.2020 | 49,81 | 51,02 | 49,81 | 50,75 | 5,53% | 270,00 |
| 02.11.2020 | 48,09 | 48,09 | 48,09 | 48,09 | 0,69% | - |
| 30.10.2020 | 47,38 | 48,08 | 47,38 | 47,76 | -1,06% | 70,00 |
| 29.10.2020 | 48,27 | 48,27 | 48,27 | 48,27 | -0,44% | - |
| 28.10.2020 | 49,16 | 49,35 | 48,49 | 48,49 | -3,65% | 60,00 |
| 27.10.2020 | 50,32 | 50,32 | 50,32 | 50,32 | 0,72% | - |
| 26.10.2020 | 50,52 | 50,52 | 49,96 | 49,96 | -1,81% | 39,00 |
| 23.10.2020 | 50,31 | 50,88 | 50,31 | 50,88 | 2,27% | 11,00 |
| 22.10.2020 | 49,82 | 50,19 | 49,75 | 49,75 | -0,52% | 357,00 |
| 21.10.2020 | 50,17 | 50,17 | 49,47 | 50,01 | -0,08% | 580,00 |
| 20.10.2020 | 49,90 | 50,25 | 49,87 | 50,05 | -1,65% | 4.940,00 |
| 19.10.2020 | 50,87 | 51,00 | 50,87 | 50,89 | 0,08% | 153,00 |
| 16.10.2020 | 50,59 | 50,85 | 50,59 | 50,85 | 2,48% | 20,00 |
| 15.10.2020 | 49,62 | 49,62 | 49,62 | 49,62 | -0,80% | - |
| 14.10.2020 | 50,16 | 50,16 | 50,02 | 50,02 | -1,65% | 100,00 |
| 13.10.2020 | 50,38 | 50,89 | 50,38 | 50,86 | -0,12% | 2.933,00 |
| 12.10.2020 | 50,10 | 50,92 | 50,10 | 50,92 | 0,14% | 65,00 |
| 09.10.2020 | 51,19 | 51,62 | 50,85 | 50,85 | 0,79% | 96,00 |
| 08.10.2020 | 50,34 | 50,86 | 50,34 | 50,45 | 2,22% | 20,00 |
| 07.10.2020 | 49,36 | 49,36 | 49,36 | 49,36 | -1,94% | - |
| 06.10.2020 | 49,77 | 50,35 | 49,77 | 50,33 | 1,39% | 850,00 |
| 05.10.2020 | 49,22 | 50,44 | 49,22 | 49,64 | 0,81% | 361,00 |
| 02.10.2020 | 48,62 | 49,46 | 48,57 | 49,24 | -3,28% | 290,00 |
| 01.10.2020 | 49,71 | 50,91 | 49,71 | 50,91 | 3,08% | 253,00 |
| 30.09.2020 | 48,58 | 49,39 | 48,58 | 49,39 | -0,30% | 50,00 |
| 29.09.2020 | 49,54 | 49,54 | 49,54 | 49,54 | -1,14% | - |
| 28.09.2020 | 50,49 | 50,49 | 49,94 | 50,11 | 2,60% | 318,00 |
| 25.09.2020 | 48,47 | 48,84 | 48,42 | 48,84 | -0,43% | 275,00 |
| 24.09.2020 | 48,99 | 49,39 | 48,99 | 49,05 | -1,02% | 211,00 |
| 23.09.2020 | 49,56 | 49,56 | 49,56 | 49,56 | -0,89% | - |
| 22.09.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 20,00 |
| 21.09.2020 | 50,37 | 50,37 | 49,80 | 49,80 | 1,49% | 33,00 |
| 18.09.2020 | 49,07 | 49,07 | 49,07 | 49,07 | 1,84% | - |
| 17.09.2020 | 48,19 | 48,19 | 48,19 | 48,19 | -0,13% | - |
| 16.09.2020 | 47,91 | 48,25 | 47,91 | 48,25 | -1,18% | 180,00 |
| 15.09.2020 | 48,59 | 49,19 | 48,59 | 48,83 | 0,97% | 122,00 |
| 14.09.2020 | 48,52 | 48,52 | 48,36 | 48,36 | -0,30% | 70,00 |
| 11.09.2020 | 48,99 | 49,81 | 48,50 | 48,50 | -2,55% | 732,00 |
| 10.09.2020 | 50,15 | 50,46 | 49,77 | 49,77 | -2,08% | 608,00 |
| 09.09.2020 | 50,66 | 50,95 | 50,10 | 50,83 | -0,36% | 30,00 |
| 08.09.2020 | 51,17 | 51,53 | 50,32 | 51,01 | -0,12% | 310,00 |
| 07.09.2020 | 50,78 | 51,10 | 50,68 | 51,07 | -0,58% | - |
| 04.09.2020 | 50,75 | 51,37 | 50,75 | 51,37 | -0,23% | 20,00 |