64,780€
0,88%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 64,08 | 64,74 | 63,64 | 64,74 | 0,81% | 70,00 |
| 25.09.2025 | 64,95 | 65,62 | 63,50 | 64,22 | -1,11% | - |
| 24.09.2025 | 64,62 | 65,88 | 64,55 | 64,94 | 0,12% | 174,00 |
| 23.09.2025 | 63,65 | 65,14 | 63,52 | 64,86 | 1,28% | - |
| 22.09.2025 | 63,71 | 64,05 | 62,72 | 64,04 | 0,14% | 7,00 |
| 19.09.2025 | 62,98 | 64,90 | 62,98 | 63,95 | 1,77% | 32,00 |
| 18.09.2025 | 62,81 | 63,34 | 62,13 | 62,84 | 0,47% | 20,00 |
| 17.09.2025 | 61,68 | 63,18 | 61,68 | 62,54 | 1,05% | 9,00 |
| 16.09.2025 | 62,30 | 62,44 | 61,16 | 61,89 | -0,93% | - |
| 15.09.2025 | 63,79 | 64,03 | 61,66 | 62,47 | -2,28% | 94,00 |
| 12.09.2025 | 63,69 | 64,53 | 63,10 | 63,93 | 0,21% | 32,00 |
| 11.09.2025 | 63,02 | 63,84 | 62,45 | 63,79 | 1,44% | 33,00 |
| 10.09.2025 | 61,42 | 63,11 | 60,74 | 62,89 | 2,00% | 260,00 |
| 09.09.2025 | 59,72 | 62,36 | 59,72 | 61,65 | 3,30% | 779,00 |
| 08.09.2025 | 63,02 | 63,12 | 59,28 | 59,68 | -5,19% | 151,00 |
| 05.09.2025 | 63,08 | 63,39 | 62,33 | 62,95 | -0,34% | 30,00 |
| 04.09.2025 | 62,73 | 63,50 | 62,60 | 63,16 | 0,40% | 79,00 |
| 03.09.2025 | 63,58 | 63,91 | 62,50 | 62,91 | -1,04% | 2,00 |
| 02.09.2025 | 62,53 | 63,89 | 62,31 | 63,57 | 1,67% | 39,00 |
| 01.09.2025 | 62,42 | 63,07 | 62,22 | 62,53 | -0,05% | 1,00 |
| 29.08.2025 | 61,60 | 62,72 | 61,39 | 62,56 | 1,30% | 12,00 |
| 28.08.2025 | 61,81 | 61,97 | 61,00 | 61,75 | -0,13% | 130,00 |
| 27.08.2025 | 61,29 | 62,13 | 61,27 | 61,83 | 0,55% | 1.614,00 |
| 26.08.2025 | 61,32 | 61,63 | 61,09 | 61,49 | 0,18% | 33,00 |
| 25.08.2025 | 60,81 | 61,43 | 60,30 | 61,38 | 1,04% | - |
| 22.08.2025 | 61,66 | 62,29 | 60,66 | 60,75 | -1,25% | 86,00 |
| 21.08.2025 | 60,78 | 62,09 | 60,33 | 61,52 | 1,10% | 130,00 |
| 20.08.2025 | 60,64 | 61,21 | 60,54 | 60,85 | -0,10% | 232,00 |
| 19.08.2025 | 60,03 | 60,92 | 59,76 | 60,91 | 1,31% | 196,00 |
| 18.08.2025 | 58,63 | 60,87 | 58,48 | 60,12 | 2,65% | 133,00 |
| 15.08.2025 | 58,38 | 59,06 | 57,71 | 58,57 | 2,18% | 63,00 |
| 14.08.2025 | 56,26 | 57,58 | 56,06 | 57,32 | 1,76% | 92,00 |
| 13.08.2025 | 56,02 | 56,68 | 55,81 | 56,33 | 0,41% | 100,00 |
| 12.08.2025 | 55,80 | 56,39 | 55,32 | 56,10 | 0,31% | 32,00 |
| 11.08.2025 | 56,75 | 57,00 | 55,80 | 55,93 | -0,62% | - |
| 08.08.2025 | 54,52 | 56,37 | 54,45 | 56,28 | 3,22% | 500,00 |
| 07.08.2025 | 54,36 | 54,80 | 53,75 | 54,52 | 0,01% | 31,00 |
| 06.08.2025 | 54,65 | 55,15 | 53,84 | 54,52 | -0,48% | 632,00 |
| 05.08.2025 | 53,16 | 55,27 | 53,01 | 54,78 | 3,12% | 528,00 |
| 04.08.2025 | 54,00 | 54,68 | 53,09 | 53,13 | -1,54% | 202,00 |
| 01.08.2025 | 54,74 | 54,85 | 53,01 | 53,96 | -0,82% | 480,00 |
| 31.07.2025 | 55,47 | 59,80 | 53,65 | 54,40 | -0,63% | 421,00 |
| 30.07.2025 | 51,97 | 54,93 | 51,81 | 54,75 | 5,39% | 3,00 |
| 29.07.2025 | 51,40 | 52,86 | 51,06 | 51,95 | 0,93% | 53,00 |
| 28.07.2025 | 51,70 | 52,48 | 51,22 | 51,47 | -0,43% | 166,00 |
| 25.07.2025 | 50,10 | 52,14 | 49,87 | 51,69 | 3,32% | 452,00 |
| 24.07.2025 | 52,51 | 52,74 | 49,78 | 50,03 | -4,68% | 833,00 |
| 23.07.2025 | 52,12 | 52,74 | 52,04 | 52,48 | 1,03% | 49,00 |
| 22.07.2025 | 52,36 | 53,13 | 51,81 | 51,95 | -1,39% | 590,00 |
| 21.07.2025 | 53,41 | 53,77 | 52,62 | 52,68 | -1,13% | 50,00 |
| 18.07.2025 | 54,76 | 54,94 | 52,90 | 53,28 | -2,51% | - |
| 17.07.2025 | 54,99 | 55,72 | 53,70 | 54,65 | -0,30% | 38,00 |
| 16.07.2025 | 55,22 | 55,91 | 54,14 | 54,81 | -0,72% | - |
| 15.07.2025 | 55,17 | 55,87 | 54,59 | 55,21 | 0,09% | 20,00 |
| 14.07.2025 | 55,43 | 55,61 | 54,91 | 55,16 | -0,42% | 1,00 |
| 11.07.2025 | 56,19 | 56,19 | 54,96 | 55,39 | -1,23% | 43,00 |
| 10.07.2025 | 56,67 | 57,14 | 55,90 | 56,08 | -1,42% | 70,00 |
| 09.07.2025 | 56,95 | 57,31 | 56,06 | 56,89 | -0,39% | 73,00 |
| 08.07.2025 | 56,58 | 57,67 | 56,57 | 57,11 | 0,42% | 1,00 |
| 07.07.2025 | 56,83 | 57,45 | 56,42 | 56,87 | 0,09% | - |
| 04.07.2025 | 57,44 | 57,44 | 56,33 | 56,82 | -1,07% | 17,00 |
| 03.07.2025 | 56,96 | 57,69 | 56,54 | 57,44 | 1,83% | 40,00 |
| 02.07.2025 | 58,62 | 59,34 | 56,40 | 56,41 | -4,37% | - |
| 01.07.2025 | 58,35 | 59,65 | 58,20 | 58,98 | 0,79% | - |
| 30.06.2025 | 58,60 | 58,98 | 58,01 | 58,52 | -0,01% | - |
| 27.06.2025 | 58,22 | 58,74 | 57,89 | 58,52 | 0,65% | - |
| 26.06.2025 | 57,06 | 58,53 | 56,60 | 58,14 | 2,03% | - |
| 25.06.2025 | 58,21 | 58,42 | 56,79 | 56,99 | -2,17% | - |
| 24.06.2025 | 57,98 | 58,77 | 57,40 | 58,25 | 0,76% | - |
| 23.06.2025 | 58,08 | 58,25 | 57,20 | 57,81 | -0,18% | - |
| 20.06.2025 | 57,58 | 58,56 | 57,58 | 57,92 | 0,59% | - |
| 19.06.2025 | 58,44 | 58,51 | 57,55 | 57,58 | -1,25% | - |
| 18.06.2025 | 58,39 | 58,65 | 57,82 | 58,31 | -0,24% | 750,00 |
| 17.06.2025 | 58,33 | 59,33 | 57,98 | 58,45 | -0,30% | 55,00 |
| 16.06.2025 | 58,39 | 59,07 | 57,53 | 58,62 | 0,45% | 15,00 |
| 13.06.2025 | 57,03 | 58,60 | 56,06 | 58,36 | 1,84% | 3,00 |
| 12.06.2025 | 57,22 | 57,31 | 55,94 | 57,31 | 0,12% | 88,00 |
| 11.06.2025 | 56,23 | 57,24 | 55,94 | 57,24 | 1,87% | - |
| 10.06.2025 | 55,93 | 56,50 | 55,47 | 56,19 | 0,47% | 1.002,00 |
| 09.06.2025 | 55,57 | 56,31 | 55,57 | 55,92 | 0,17% | - |
| 06.06.2025 | 54,97 | 56,05 | 54,97 | 55,83 | 1,32% | 2,00 |
| 05.06.2025 | 55,71 | 56,07 | 54,71 | 55,10 | -1,14% | 38,00 |
| 04.06.2025 | 55,89 | 56,45 | 55,36 | 55,73 | -0,44% | 1.475,00 |
| 03.06.2025 | 55,63 | 56,29 | 55,25 | 55,98 | 0,77% | 250,00 |
| 02.06.2025 | 56,41 | 56,51 | 54,96 | 55,55 | -1,45% | 2,00 |
| 30.05.2025 | 54,94 | 56,87 | 54,94 | 56,37 | 2,18% | 77,00 |
| 29.05.2025 | 55,60 | 56,57 | 54,47 | 55,17 | -0,15% | 254,00 |
| 28.05.2025 | 54,16 | 56,07 | 53,99 | 55,26 | 2,04% | 100,00 |
| 27.05.2025 | 53,09 | 54,91 | 53,09 | 54,15 | 1,66% | - |
| 26.05.2025 | 53,81 | 54,06 | 53,12 | 53,27 | -0,47% | 372,00 |
| 23.05.2025 | 53,45 | 53,57 | 52,55 | 53,52 | 0,32% | 1.050,00 |
| 22.05.2025 | 53,61 | 54,45 | 52,81 | 53,35 | -2,82% | - |
| 21.05.2025 | 55,92 | 56,25 | 54,78 | 54,90 | -2,82% | 953,00 |
| 20.05.2025 | 55,64 | 56,84 | 55,36 | 56,49 | 1,29% | 1.227,00 |
| 19.05.2025 | 54,96 | 56,19 | 54,57 | 55,77 | -0,44% | 18,00 |
| 16.05.2025 | 54,01 | 56,22 | 53,87 | 56,02 | 3,78% | 46,00 |
| 15.05.2025 | 53,66 | 54,05 | 52,26 | 53,98 | 0,58% | 227,00 |
| 14.05.2025 | 54,34 | 55,00 | 53,58 | 53,67 | -0,90% | 1.143,00 |
| 13.05.2025 | 58,37 | 58,44 | 53,89 | 54,16 | -7,20% | 262,00 |
| 12.05.2025 | 59,72 | 61,96 | 56,89 | 58,36 | -1,87% | 262,00 |