71,005€
0,11%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 69,09 | 71,02 | 69,01 | 70,93 | 2,07% | 2.179,00 |
| 16.10.2025 | 69,24 | 70,11 | 69,00 | 69,49 | 0,38% | 1.958,00 |
| 15.10.2025 | 68,79 | 70,48 | 68,08 | 69,23 | 0,65% | 2.394,00 |
| 14.10.2025 | 67,21 | 68,81 | 67,19 | 68,78 | 1,30% | 1.843,00 |
| 13.10.2025 | 67,90 | 68,86 | 66,59 | 67,90 | 1,34% | 2.964,00 |
| 10.10.2025 | 67,18 | 68,14 | 66,58 | 67,00 | 0,31% | 5.117,00 |
| 09.10.2025 | 66,05 | 66,92 | 65,95 | 66,79 | 0,91% | 2.260,00 |
| 08.10.2025 | 66,42 | 66,96 | 65,17 | 66,19 | 0,12% | 1.936,00 |
| 07.10.2025 | 65,71 | 66,72 | 65,63 | 66,11 | 0,43% | 3.841,00 |
| 06.10.2025 | 66,60 | 67,14 | 65,43 | 65,83 | -0,47% | 4.608,00 |
| 03.10.2025 | 66,24 | 67,39 | 65,75 | 66,14 | 0,02% | 3.547,00 |
| 02.10.2025 | 65,54 | 66,32 | 65,05 | 66,12 | 0,43% | 2.388,00 |
| 01.10.2025 | 63,82 | 66,07 | 63,64 | 65,84 | 2,60% | 5.659,00 |
| 30.09.2025 | 64,37 | 64,49 | 63,01 | 64,17 | -0,43% | 4.021,00 |
| 29.09.2025 | 64,63 | 64,99 | 63,07 | 64,44 | -0,13% | 2.022,00 |
| 26.09.2025 | 63,89 | 64,57 | 63,58 | 64,53 | 0,81% | 877,00 |
| 25.09.2025 | 65,11 | 65,63 | 63,50 | 64,01 | -1,59% | 1.011,00 |
| 24.09.2025 | 64,94 | 65,87 | 64,78 | 65,04 | 0,48% | 1.167,00 |
| 23.09.2025 | 63,51 | 65,14 | 63,40 | 64,73 | 1,05% | 1.705,00 |
| 22.09.2025 | 63,63 | 64,22 | 62,75 | 64,06 | 0,57% | 11.874,00 |
| 19.09.2025 | 63,21 | 64,91 | 63,00 | 63,70 | 1,37% | 3.593,00 |
| 18.09.2025 | 62,84 | 63,07 | 62,17 | 62,84 | 0,46% | 1.530,00 |
| 17.09.2025 | 61,91 | 63,18 | 61,91 | 62,55 | 0,96% | 3.105,00 |
| 16.09.2025 | 62,26 | 62,43 | 61,19 | 61,96 | -0,67% | 2.838,00 |
| 15.09.2025 | 63,73 | 63,97 | 61,66 | 62,38 | -2,82% | 2.205,00 |
| 12.09.2025 | 63,69 | 64,49 | 63,23 | 64,19 | 0,62% | 3.455,00 |
| 11.09.2025 | 63,28 | 63,81 | 62,44 | 63,79 | 1,30% | 5.138,00 |
| 10.09.2025 | 61,00 | 63,13 | 60,89 | 62,97 | 2,67% | 4.405,00 |
| 09.09.2025 | 59,97 | 62,36 | 59,56 | 61,33 | 2,39% | 4.084,00 |
| 08.09.2025 | 62,99 | 63,17 | 59,45 | 59,90 | -4,88% | 2.122,00 |
| 05.09.2025 | 63,26 | 63,39 | 62,33 | 62,97 | -0,39% | 2.965,00 |
| 04.09.2025 | 62,96 | 63,47 | 62,57 | 63,22 | 0,48% | 2.392,00 |
| 03.09.2025 | 63,70 | 63,91 | 62,50 | 62,91 | -1,14% | 2.277,00 |
| 02.09.2025 | 62,51 | 63,82 | 62,36 | 63,64 | 1,74% | 2.369,00 |
| 01.09.2025 | 62,41 | 62,60 | 62,11 | 62,55 | 0,05% | 1.858,00 |
| 29.08.2025 | 61,67 | 62,72 | 61,27 | 62,52 | 1,24% | 6.122,00 |
| 28.08.2025 | 61,58 | 62,05 | 60,99 | 61,75 | -0,11% | 1.036,00 |
| 27.08.2025 | 61,73 | 62,15 | 61,43 | 61,82 | 0,49% | 1.757,00 |
| 26.08.2025 | 61,34 | 61,71 | 61,10 | 61,52 | 0,26% | 2.431,00 |
| 25.08.2025 | 60,82 | 61,43 | 60,30 | 61,36 | 0,90% | 3.517,00 |
| 22.08.2025 | 61,62 | 62,29 | 60,66 | 60,81 | -1,15% | 2.404,00 |
| 21.08.2025 | 60,73 | 62,09 | 60,51 | 61,52 | 1,12% | 3.442,00 |
| 20.08.2025 | 60,79 | 61,21 | 60,60 | 60,84 | -0,16% | 2.878,00 |
| 19.08.2025 | 59,90 | 60,94 | 59,69 | 60,94 | 1,45% | 2.515,00 |
| 18.08.2025 | 59,10 | 60,80 | 58,80 | 60,07 | 2,58% | 7.454,00 |
| 15.08.2025 | 58,09 | 59,06 | 57,71 | 58,56 | 2,23% | 2.964,00 |
| 14.08.2025 | 56,21 | 57,56 | 56,07 | 57,28 | 1,69% | 2.640,00 |
| 13.08.2025 | 56,06 | 56,64 | 55,77 | 56,33 | 0,41% | 1.159,00 |
| 12.08.2025 | 55,71 | 56,36 | 55,32 | 56,10 | 0,31% | 2.904,00 |
| 11.08.2025 | 56,22 | 56,97 | 55,80 | 55,93 | -0,64% | 3.336,00 |
| 08.08.2025 | 54,63 | 56,38 | 54,48 | 56,29 | 3,19% | 841,00 |
| 07.08.2025 | 54,47 | 54,80 | 53,75 | 54,55 | 0,07% | 987,00 |
| 06.08.2025 | 54,94 | 55,08 | 53,98 | 54,51 | -0,55% | 1.000,00 |
| 05.08.2025 | 53,38 | 55,27 | 52,98 | 54,81 | 3,15% | 4.590,00 |
| 04.08.2025 | 54,38 | 54,70 | 53,09 | 53,13 | -1,69% | 4.563,00 |
| 01.08.2025 | 54,20 | 54,90 | 53,01 | 54,05 | -0,53% | 4.115,00 |
| 31.07.2025 | 55,29 | 59,78 | 53,65 | 54,34 | -0,59% | 16.168,00 |
| 30.07.2025 | 52,07 | 54,93 | 51,74 | 54,66 | 5,23% | 4.764,00 |
| 29.07.2025 | 51,71 | 52,84 | 51,11 | 51,95 | 0,95% | 6.413,00 |
| 28.07.2025 | 52,10 | 52,41 | 51,21 | 51,46 | -0,43% | 2.234,00 |
| 25.07.2025 | 50,30 | 52,14 | 49,79 | 51,68 | 3,42% | 6.221,00 |
| 24.07.2025 | 52,53 | 52,80 | 49,78 | 49,97 | -4,82% | 2.379,00 |
| 23.07.2025 | 52,28 | 52,74 | 52,12 | 52,50 | 1,01% | 2.387,00 |
| 22.07.2025 | 52,24 | 53,13 | 51,81 | 51,98 | -1,39% | 533,00 |
| 21.07.2025 | 53,55 | 53,74 | 52,62 | 52,71 | -1,06% | 5.426,00 |
| 18.07.2025 | 54,73 | 54,76 | 52,90 | 53,28 | -2,40% | 1.460,00 |
| 17.07.2025 | 54,92 | 55,29 | 53,66 | 54,59 | -0,44% | 1.018,00 |
| 16.07.2025 | 54,76 | 55,91 | 54,59 | 54,83 | -0,57% | 1.854,00 |
| 15.07.2025 | 55,26 | 55,80 | 54,59 | 55,14 | -0,03% | 5.089,00 |
| 14.07.2025 | 55,19 | 55,47 | 54,91 | 55,16 | -0,42% | 1.871,00 |
| 11.07.2025 | 56,01 | 56,15 | 54,98 | 55,39 | -1,23% | 2.146,00 |
| 10.07.2025 | 56,54 | 57,12 | 55,90 | 56,08 | -1,43% | 719,00 |
| 09.07.2025 | 57,09 | 57,38 | 56,11 | 56,89 | -0,40% | 1.288,00 |
| 08.07.2025 | 56,85 | 57,66 | 56,58 | 57,12 | 0,50% | 1.190,00 |
| 07.07.2025 | 56,96 | 57,49 | 56,42 | 56,84 | 0,08% | 964,00 |
| 04.07.2025 | 57,15 | 57,15 | 56,75 | 56,79 | -1,14% | 494,00 |
| 03.07.2025 | 56,61 | 57,69 | 56,51 | 57,45 | 1,78% | 1.335,00 |
| 02.07.2025 | 58,72 | 59,46 | 56,38 | 56,44 | -4,36% | 1.138,00 |
| 01.07.2025 | 58,43 | 59,65 | 58,17 | 59,02 | 0,85% | 3.453,00 |
| 30.06.2025 | 58,67 | 59,00 | 58,02 | 58,52 | -0,01% | 2.508,00 |
| 27.06.2025 | 58,38 | 58,74 | 57,89 | 58,52 | 0,55% | 2.271,00 |
| 26.06.2025 | 56,90 | 58,49 | 56,64 | 58,20 | 2,16% | 319,00 |
| 25.06.2025 | 58,20 | 58,42 | 56,79 | 56,97 | -2,20% | 281,00 |
| 24.06.2025 | 58,00 | 58,77 | 57,41 | 58,25 | 0,96% | 641,00 |
| 23.06.2025 | 57,77 | 58,31 | 57,21 | 57,70 | -0,34% | 855,00 |
| 20.06.2025 | 57,85 | 58,55 | 57,65 | 57,89 | 0,59% | 1.804,00 |
| 19.06.2025 | 58,19 | 58,21 | 57,52 | 57,55 | -1,22% | 1.624,00 |
| 18.06.2025 | 58,40 | 58,65 | 57,85 | 58,26 | -0,31% | 1.146,00 |
| 17.06.2025 | 58,04 | 59,33 | 58,00 | 58,44 | -0,32% | 1.542,00 |
| 16.06.2025 | 58,49 | 59,07 | 57,53 | 58,63 | 0,46% | 1.166,00 |
| 13.06.2025 | 56,70 | 58,60 | 56,39 | 58,36 | 1,84% | 2.631,00 |
| 12.06.2025 | 56,85 | 57,31 | 55,94 | 57,31 | 0,12% | 946,00 |
| 11.06.2025 | 56,09 | 57,24 | 55,90 | 57,24 | 1,87% | 597,00 |
| 10.06.2025 | 55,90 | 56,50 | 55,47 | 56,19 | 0,48% | 2.838,00 |
| 09.06.2025 | 55,84 | 56,32 | 55,62 | 55,92 | 0,19% | 1.885,00 |
| 06.06.2025 | 55,19 | 56,05 | 55,04 | 55,81 | 1,30% | 1.479,00 |
| 05.06.2025 | 55,79 | 56,07 | 54,71 | 55,10 | -1,09% | 2.890,00 |
| 04.06.2025 | 55,82 | 56,45 | 55,10 | 55,70 | -0,49% | 3.794,00 |
| 03.06.2025 | 55,65 | 56,29 | 55,24 | 55,98 | 0,77% | 763,00 |
| 02.06.2025 | 55,90 | 56,20 | 54,96 | 55,55 | -1,45% | 1.606,00 |