66,220€
0,74%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 64,79 | 66,61 | 64,77 | 65,84 | 0,16% | - |
| 12.02.2026 | 64,77 | 66,53 | 64,64 | 65,74 | 1,81% | 90,00 |
| 11.02.2026 | 63,42 | 64,65 | 62,69 | 64,57 | 1,62% | - |
| 10.02.2026 | 63,59 | 65,80 | 61,01 | 63,54 | -0,38% | 200,00 |
| 09.02.2026 | 66,15 | 66,40 | 63,39 | 63,78 | -3,93% | 26,00 |
| 06.02.2026 | 64,01 | 66,82 | 63,49 | 66,39 | 2,73% | - |
| 05.02.2026 | 63,75 | 65,59 | 63,64 | 64,62 | 1,21% | 422,00 |
| 04.02.2026 | 64,78 | 65,62 | 63,75 | 63,85 | -1,74% | 108,00 |
| 03.02.2026 | 63,84 | 65,21 | 63,58 | 64,98 | 1,52% | - |
| 02.02.2026 | 62,64 | 64,20 | 61,91 | 64,00 | 1,56% | 31,00 |
| 30.01.2026 | 61,93 | 63,16 | 61,48 | 63,02 | 1,36% | 40,00 |
| 29.01.2026 | 61,59 | 62,64 | 60,64 | 62,17 | 0,27% | 255,00 |
| 28.01.2026 | 60,82 | 62,32 | 59,60 | 62,01 | 3,38% | 399,00 |
| 27.01.2026 | 64,13 | 65,33 | 59,07 | 59,98 | -14,77% | 436,00 |
| 26.01.2026 | 70,46 | 70,56 | 69,41 | 70,37 | 0,54% | - |
| 23.01.2026 | 70,30 | 70,63 | 69,54 | 69,99 | 1,40% | 43,00 |
| 22.01.2026 | 69,02 | 69,03 | 69,02 | 69,03 | -0,70% | - |
| 21.01.2026 | 68,36 | 70,17 | 68,19 | 69,52 | 1,94% | - |
| 20.01.2026 | 67,40 | 68,57 | 66,26 | 68,20 | 0,98% | 1,00 |
| 19.01.2026 | 67,07 | 67,71 | 66,86 | 67,53 | -0,48% | 22,00 |
| 16.01.2026 | 70,11 | 70,21 | 67,67 | 67,86 | -3,07% | 27,00 |
| 15.01.2026 | 68,33 | 70,15 | 67,48 | 70,01 | 2,68% | - |
| 14.01.2026 | 69,13 | 69,42 | 68,06 | 68,18 | -1,34% | 60,00 |
| 13.01.2026 | 68,70 | 69,59 | 68,56 | 69,10 | 0,19% | 160,00 |
| 12.01.2026 | 69,10 | 69,22 | 67,66 | 68,97 | -0,07% | - |
| 09.01.2026 | 69,16 | 69,72 | 68,16 | 69,02 | -0,25% | 1,00 |
| 08.01.2026 | 68,33 | 69,56 | 67,91 | 69,20 | 1,09% | - |
| 07.01.2026 | 69,46 | 69,52 | 68,30 | 68,45 | -0,95% | 2,00 |
| 06.01.2026 | 68,52 | 69,87 | 67,93 | 69,11 | 0,93% | - |
| 05.01.2026 | 68,09 | 68,93 | 66,96 | 68,47 | -0,07% | 81,00 |
| 02.01.2026 | 67,58 | 68,94 | 67,05 | 68,52 | 0,93% | 5,00 |
| 30.12.2025 | 67,98 | 68,00 | 67,76 | 67,89 | -0,09% | - |
| 29.12.2025 | 67,43 | 68,06 | 67,38 | 67,95 | 2,67% | - |
| 23.12.2025 | 66,51 | 66,67 | 66,16 | 66,18 | -0,83% | 33,00 |
| 22.12.2025 | 66,31 | 66,95 | 65,58 | 66,74 | 0,42% | - |
| 19.12.2025 | 66,42 | 67,40 | 66,02 | 66,46 | 0,11% | - |
| 18.12.2025 | 66,34 | 66,74 | 65,96 | 66,38 | 0,15% | 25,00 |
| 17.12.2025 | 67,01 | 67,08 | 65,64 | 66,28 | -0,53% | 401,00 |
| 16.12.2025 | 67,72 | 67,90 | 66,16 | 66,64 | -1,83% | - |
| 15.12.2025 | 67,84 | 68,15 | 67,30 | 67,88 | 0,33% | - |
| 12.12.2025 | 68,81 | 69,36 | 67,00 | 67,66 | -1,59% | - |
| 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 |