66,090€
0,65%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 65,51 | 66,58 | 65,34 | 65,96 | 0,59% | 1.831,00 |
| 12.02.2026 | 65,12 | 66,53 | 64,52 | 65,57 | 1,67% | 954,00 |
| 11.02.2026 | 63,69 | 64,55 | 62,68 | 64,49 | 1,45% | 2.109,00 |
| 10.02.2026 | 63,78 | 65,77 | 60,94 | 63,57 | -0,03% | 2.664,00 |
| 09.02.2026 | 66,08 | 66,35 | 63,39 | 63,59 | -3,96% | 1.490,00 |
| 06.02.2026 | 63,88 | 66,82 | 63,85 | 66,22 | 2,36% | 2.367,00 |
| 05.02.2026 | 63,89 | 65,59 | 63,61 | 64,69 | 1,47% | 1.214,00 |
| 04.02.2026 | 64,83 | 65,61 | 63,75 | 63,75 | -1,91% | 910,00 |
| 03.02.2026 | 63,90 | 65,21 | 63,64 | 64,99 | 1,58% | 1.345,00 |
| 02.02.2026 | 62,01 | 64,20 | 61,96 | 63,98 | 2,03% | 2.275,00 |
| 30.01.2026 | 61,81 | 62,92 | 61,48 | 62,71 | 1,00% | 2.602,00 |
| 29.01.2026 | 61,66 | 62,59 | 61,57 | 62,09 | 0,75% | 1.969,00 |
| 28.01.2026 | 60,85 | 62,32 | 59,60 | 61,62 | 2,77% | 2.562,00 |
| 27.01.2026 | 64,96 | 65,33 | 59,07 | 59,96 | -14,60% | 8.511,00 |
| 26.01.2026 | 69,88 | 70,55 | 69,40 | 70,21 | -0,33% | 1.068,00 |
| 23.01.2026 | 70,41 | 70,61 | 69,54 | 70,45 | 0,56% | 1.527,00 |
| 22.01.2026 | 69,29 | 70,16 | 68,81 | 70,06 | 0,18% | 485,00 |
| 21.01.2026 | 68,46 | 70,15 | 68,19 | 69,93 | 2,85% | 470,00 |
| 20.01.2026 | 66,84 | 68,58 | 66,26 | 68,00 | 0,70% | 1.233,00 |
| 19.01.2026 | 67,17 | 67,55 | 66,90 | 67,53 | -1,00% | 1.704,00 |
| 16.01.2026 | 70,19 | 70,29 | 68,05 | 68,21 | -2,72% | 1.592,00 |
| 15.01.2026 | 68,20 | 70,12 | 67,53 | 70,12 | 2,89% | 4.037,00 |
| 14.01.2026 | 69,17 | 69,32 | 68,07 | 68,15 | -1,47% | 385,00 |
| 13.01.2026 | 68,88 | 69,57 | 68,71 | 69,17 | 1,04% | 512,00 |
| 12.01.2026 | 68,65 | 68,74 | 67,67 | 68,45 | -0,90% | 831,00 |
| 09.01.2026 | 69,37 | 69,67 | 68,22 | 69,07 | -0,53% | 1.163,00 |
| 08.01.2026 | 68,09 | 69,58 | 67,95 | 69,44 | 1,48% | 860,00 |
| 07.01.2026 | 69,10 | 69,72 | 68,42 | 68,42 | -1,07% | 1.244,00 |
| 06.01.2026 | 68,62 | 69,85 | 67,92 | 69,16 | 0,52% | 1.884,00 |
| 05.01.2026 | 68,37 | 68,93 | 66,95 | 68,80 | -0,07% | 2.053,00 |
| 02.01.2026 | 67,74 | 68,93 | 67,06 | 68,85 | 1,34% | 2.582,00 |
| 29.12.2025 | 67,76 | 68,05 | 67,31 | 67,94 | 2,66% | 777,00 |
| 23.12.2025 | 66,33 | 66,65 | 66,15 | 66,18 | -0,85% | 999,00 |
| 22.12.2025 | 66,49 | 66,95 | 65,70 | 66,74 | 0,44% | 2.011,00 |
| 19.12.2025 | 66,39 | 67,40 | 66,02 | 66,45 | 0,03% | 1.091,00 |
| 18.12.2025 | 66,44 | 66,72 | 66,03 | 66,43 | -0,07% | 326,00 |
| 17.12.2025 | 67,06 | 67,06 | 65,68 | 66,47 | -0,22% | 2.816,00 |
| 16.12.2025 | 67,47 | 67,86 | 66,16 | 66,62 | -1,96% | 732,00 |
| 15.12.2025 | 67,86 | 68,00 | 67,38 | 67,95 | 1,18% | 898,00 |
| 12.12.2025 | 68,84 | 69,37 | 67,00 | 67,16 | -2,27% | 1.926,00 |
| 11.12.2025 | 67,99 | 68,82 | 66,68 | 68,72 | 1,96% | 2.501,00 |
| 10.12.2025 | 67,45 | 68,35 | 67,21 | 67,40 | -0,53% | 762,00 |
| 09.12.2025 | 65,78 | 69,09 | 65,65 | 67,76 | 3,06% | 3.241,00 |
| 08.12.2025 | 64,96 | 66,15 | 64,57 | 65,75 | 1,72% | 2.749,00 |
| 05.12.2025 | 66,05 | 66,05 | 64,40 | 64,64 | -1,15% | 1.390,00 |
| 04.12.2025 | 64,53 | 65,44 | 63,64 | 65,39 | 1,06% | 277,00 |
| 03.12.2025 | 66,79 | 67,11 | 64,66 | 64,70 | -3,40% | 2.358,00 |
| 02.12.2025 | 68,11 | 68,51 | 66,51 | 66,98 | -1,81% | 978,00 |
| 01.12.2025 | 68,85 | 69,63 | 68,08 | 68,22 | -1,36% | 1.295,00 |
| 28.11.2025 | 69,07 | 69,44 | 68,86 | 69,16 | 0,38% | 847,00 |
| 27.11.2025 | 68,85 | 69,12 | 68,72 | 68,90 | -0,04% | 322,00 |
| 26.11.2025 | 68,00 | 69,55 | 67,76 | 68,93 | 1,41% | 739,00 |
| 25.11.2025 | 67,59 | 68,21 | 67,31 | 67,97 | 0,30% | 223,00 |
| 24.11.2025 | 68,00 | 68,39 | 67,04 | 67,77 | 0,42% | 1.181,00 |
| 21.11.2025 | 66,06 | 67,99 | 65,60 | 67,48 | 2,34% | 1.101,00 |
| 20.11.2025 | 66,39 | 67,15 | 65,85 | 65,94 | -0,68% | 398,00 |
| 19.11.2025 | 67,23 | 67,66 | 66,19 | 66,39 | -1,40% | 1.019,00 |
| 18.11.2025 | 67,16 | 67,69 | 66,84 | 67,33 | -0,30% | 930,00 |
| 17.11.2025 | 66,80 | 68,85 | 66,64 | 67,53 | 0,28% | 1.466,00 |
| 14.11.2025 | 68,05 | 68,43 | 67,31 | 67,34 | -1,38% | 639,00 |
| 13.11.2025 | 69,47 | 69,48 | 67,50 | 68,29 | -1,48% | 370,00 |
| 12.11.2025 | 69,11 | 70,49 | 68,87 | 69,31 | 0,82% | 2.545,00 |
| 11.11.2025 | 67,06 | 68,95 | 66,71 | 68,75 | 2,17% | 1.158,00 |
| 10.11.2025 | 67,99 | 68,74 | 66,39 | 67,29 | -1,02% | 3.204,00 |
| 07.11.2025 | 68,34 | 68,65 | 67,63 | 67,98 | -0,30% | 745,00 |
| 06.11.2025 | 68,35 | 69,25 | 67,88 | 68,19 | -0,72% | 1.789,00 |
| 05.11.2025 | 67,87 | 69,02 | 67,64 | 68,68 | 0,82% | 588,00 |
| 04.11.2025 | 67,63 | 69,11 | 67,32 | 68,12 | 0,13% | 1.080,00 |
| 03.11.2025 | 67,95 | 68,33 | 67,28 | 68,03 | 0,67% | 2.116,00 |
| 31.10.2025 | 66,38 | 67,68 | 66,05 | 67,58 | 1,95% | 2.241,00 |
| 30.10.2025 | 69,28 | 69,81 | 65,26 | 66,29 | -4,77% | 2.435,00 |
| 29.10.2025 | 71,10 | 74,05 | 66,65 | 69,61 | -1,33% | 3.143,00 |
| 28.10.2025 | 70,65 | 72,25 | 70,04 | 70,55 | -0,20% | 2.373,00 |
| 27.10.2025 | 70,93 | 71,16 | 69,56 | 70,69 | 0,35% | 1.616,00 |
| 24.10.2025 | 70,05 | 70,67 | 69,59 | 70,44 | 1,09% | 2.770,00 |
| 23.10.2025 | 69,39 | 70,26 | 68,90 | 69,68 | -1,44% | 1.029,00 |
| 22.10.2025 | 71,63 | 71,80 | 70,40 | 70,70 | -1,34% | 2.357,00 |
| 21.10.2025 | 70,86 | 72,17 | 70,46 | 71,66 | 1,16% | 3.316,00 |
| 20.10.2025 | 70,83 | 71,14 | 70,01 | 70,83 | -0,13% | 1.946,00 |
| 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 |