69,140€
0,57%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 68,81 | 69,36 | 68,61 | 69,21 | 0,67% | - |
| 11.12.2025 | 67,64 | 68,88 | 66,67 | 68,75 | 1,70% | 150,00 |
| 10.12.2025 | 67,34 | 68,39 | 67,15 | 67,60 | 0,06% | 100,00 |
| 09.12.2025 | 65,48 | 69,13 | 65,48 | 67,56 | 2,74% | 23,00 |
| 08.12.2025 | 65,02 | 66,20 | 64,50 | 65,76 | 1,77% | - |
| 05.12.2025 | 65,92 | 66,08 | 64,40 | 64,61 | -1,38% | - |
| 04.12.2025 | 64,69 | 65,58 | 63,63 | 65,52 | 1,20% | 2,00 |
| 03.12.2025 | 66,88 | 67,00 | 64,66 | 64,74 | -3,32% | 77,00 |
| 02.12.2025 | 68,15 | 68,36 | 66,51 | 66,96 | -1,73% | 24,00 |
| 01.12.2025 | 69,13 | 69,66 | 68,08 | 68,14 | -1,60% | 28,00 |
| 28.11.2025 | 69,03 | 69,72 | 68,84 | 69,25 | 0,52% | 68,00 |
| 27.11.2025 | 69,03 | 69,09 | 68,83 | 68,89 | -0,30% | 2,00 |
| 26.11.2025 | 68,02 | 69,55 | 67,70 | 69,10 | 1,69% | 7,00 |
| 25.11.2025 | 67,68 | 68,28 | 67,36 | 67,95 | 0,55% | 25,00 |
| 24.11.2025 | 67,94 | 68,39 | 67,00 | 67,58 | -0,14% | 6,00 |
| 21.11.2025 | 66,34 | 68,04 | 65,74 | 67,67 | 2,19% | - |
| 20.11.2025 | 66,40 | 67,32 | 65,78 | 66,22 | -0,54% | - |
| 19.11.2025 | 67,20 | 67,67 | 66,18 | 66,58 | -0,94% | - |
| 18.11.2025 | 67,68 | 67,69 | 66,84 | 67,21 | -0,24% | - |
| 17.11.2025 | 67,14 | 68,85 | 66,77 | 67,38 | 0,31% | 1.096,00 |
| 14.11.2025 | 68,19 | 68,48 | 67,07 | 67,17 | -1,63% | - |
| 13.11.2025 | 69,50 | 69,52 | 67,48 | 68,28 | -2,51% | 25,00 |
| 12.11.2025 | 68,64 | 70,56 | 68,64 | 70,04 | 1,86% | - |
| 11.11.2025 | 67,14 | 68,98 | 66,83 | 68,76 | 2,56% | - |
| 10.11.2025 | 68,12 | 68,71 | 66,34 | 67,04 | -1,59% | 535,00 |
| 07.11.2025 | 68,20 | 68,66 | 67,60 | 68,12 | -0,12% | 47,00 |
| 06.11.2025 | 68,18 | 69,28 | 67,92 | 68,20 | -0,50% | - |
| 05.11.2025 | 67,89 | 69,03 | 67,76 | 68,55 | 0,67% | - |
| 04.11.2025 | 68,13 | 69,11 | 67,42 | 68,09 | 0,15% | 2,00 |
| 03.11.2025 | 68,18 | 68,39 | 67,27 | 67,99 | 1,18% | 118,00 |
| 31.10.2025 | 66,33 | 67,86 | 66,00 | 67,20 | 1,02% | - |
| 30.10.2025 | 69,65 | 69,81 | 65,26 | 66,52 | -3,91% | 32,00 |
| 29.10.2025 | 70,97 | 73,97 | 67,46 | 69,23 | -1,61% | 109,00 |
| 28.10.2025 | 70,81 | 72,39 | 70,03 | 70,37 | -0,61% | 300,00 |
| 27.10.2025 | 70,73 | 71,13 | 69,55 | 70,80 | 0,42% | - |
| 24.10.2025 | 69,83 | 70,67 | 69,64 | 70,51 | 1,20% | 50,00 |
| 23.10.2025 | 70,03 | 70,32 | 69,10 | 69,67 | -1,28% | 150,00 |
| 22.10.2025 | 71,45 | 71,82 | 70,41 | 70,57 | -1,53% | 675,00 |
| 21.10.2025 | 70,85 | 72,12 | 70,49 | 71,67 | 1,19% | 100,00 |
| 20.10.2025 | 70,89 | 71,08 | 70,01 | 70,83 | -0,20% | 46,00 |
| 17.10.2025 | 70,11 | 71,02 | 68,93 | 70,97 | 2,03% | 27,00 |
| 16.10.2025 | 69,27 | 70,11 | 68,98 | 69,56 | 0,45% | 188,00 |
| 15.10.2025 | 68,44 | 70,48 | 68,33 | 69,25 | 1,03% | 84,00 |
| 14.10.2025 | 67,14 | 68,73 | 66,88 | 68,54 | 0,83% | - |
| 13.10.2025 | 66,90 | 68,86 | 66,67 | 67,98 | 1,43% | 192,00 |
| 10.10.2025 | 67,11 | 68,17 | 66,63 | 67,02 | 0,96% | 104,00 |
| 09.10.2025 | 66,05 | 66,92 | 65,99 | 66,38 | 0,20% | 93,00 |
| 08.10.2025 | 66,17 | 66,96 | 65,09 | 66,25 | 0,22% | - |
| 07.10.2025 | 65,75 | 66,78 | 65,63 | 66,11 | 0,59% | 104,00 |
| 06.10.2025 | 66,30 | 67,01 | 65,43 | 65,72 | -0,42% | 27,00 |
| 03.10.2025 | 66,12 | 67,45 | 65,74 | 66,00 | -0,21% | 15,00 |
| 02.10.2025 | 65,54 | 66,32 | 65,05 | 66,14 | 0,48% | 35,00 |
| 01.10.2025 | 64,26 | 66,07 | 63,64 | 65,82 | 2,59% | 190,00 |
| 30.09.2025 | 64,41 | 64,54 | 63,01 | 64,16 | -0,39% | 99,00 |
| 29.09.2025 | 64,65 | 64,92 | 63,06 | 64,41 | -0,50% | - |
| 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 |