69,570€
1,64%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 68,79 | 70,48 | 68,29 | 69,57 | 1,56% | - |
| 14.10.2025 | 67,31 | 69,15 | 67,19 | 68,50 | 1,11% | - |
| 13.10.2025 | 67,90 | 69,18 | 64,06 | 67,75 | 0,95% | - |
| 10.10.2025 | 67,18 | 68,36 | 66,38 | 67,12 | 0,49% | 20,00 |
| 09.10.2025 | 66,05 | 67,22 | 66,04 | 66,79 | 0,98% | - |
| 08.10.2025 | 66,42 | 67,00 | 65,08 | 66,14 | 0,27% | - |
| 07.10.2025 | 65,71 | 66,77 | 65,39 | 65,96 | 0,47% | - |
| 06.10.2025 | 66,87 | 67,10 | 65,17 | 65,65 | -0,46% | 130,00 |
| 03.10.2025 | 66,24 | 67,46 | 65,73 | 65,96 | -0,28% | 90,00 |
| 02.10.2025 | 65,54 | 66,61 | 65,02 | 66,14 | 0,61% | - |
| 01.10.2025 | 63,82 | 66,32 | 63,64 | 65,74 | 2,33% | 28,00 |
| 30.09.2025 | 64,37 | 64,68 | 62,69 | 64,24 | -0,20% | - |
| 29.09.2025 | 64,63 | 64,99 | 63,03 | 64,37 | -0,39% | - |
| 26.09.2025 | 63,89 | 65,12 | 63,62 | 64,62 | 0,65% | 100,00 |
| 25.09.2025 | 65,11 | 65,74 | 63,21 | 64,20 | -1,13% | 78,00 |
| 24.09.2025 | 64,94 | 65,94 | 64,32 | 64,94 | 0,13% | 80,00 |
| 23.09.2025 | 63,67 | 65,42 | 63,51 | 64,85 | 1,09% | - |
| 22.09.2025 | 63,63 | 64,43 | 62,72 | 64,15 | 0,55% | - |
| 19.09.2025 | 63,21 | 65,16 | 62,53 | 63,80 | 1,79% | - |
| 18.09.2025 | 62,84 | 63,45 | 62,13 | 62,68 | 0,24% | 200,00 |
| 17.09.2025 | 61,95 | 63,47 | 61,94 | 62,53 | 1,94% | - |
| 16.09.2025 | 62,42 | 62,45 | 61,16 | 61,34 | -1,70% | 80,00 |
| 15.09.2025 | 63,73 | 64,14 | 61,36 | 62,40 | -2,36% | - |
| 12.09.2025 | 63,69 | 64,54 | 62,79 | 63,91 | 0,18% | - |
| 11.09.2025 | 63,28 | 64,11 | 62,44 | 63,80 | 1,80% | - |
| 10.09.2025 | 61,00 | 63,41 | 59,93 | 62,67 | 1,82% | - |
| 09.09.2025 | 59,83 | 62,63 | 59,72 | 61,55 | 3,42% | - |
| 08.09.2025 | 62,92 | 63,10 | 59,17 | 59,52 | -5,13% | - |
| 05.09.2025 | 63,26 | 63,68 | 62,31 | 62,73 | -1,03% | - |
| 04.09.2025 | 62,96 | 63,58 | 62,57 | 63,38 | 1,33% | 616,00 |
| 03.09.2025 | 63,70 | 63,93 | 62,24 | 62,55 | -1,33% | - |
| 02.09.2025 | 62,51 | 64,04 | 62,35 | 63,39 | 1,42% | 135,00 |
| 01.09.2025 | 62,41 | 63,62 | 54,67 | 62,50 | -0,09% | 180,00 |
| 29.08.2025 | 61,65 | 62,75 | 61,38 | 62,56 | 1,30% | - |
| 28.08.2025 | 61,73 | 62,20 | 60,93 | 61,75 | -0,13% | - |
| 27.08.2025 | 61,58 | 62,40 | 60,94 | 61,83 | 0,68% | - |
| 26.08.2025 | 61,34 | 61,89 | 60,70 | 61,41 | 0,12% | - |
| 25.08.2025 | 60,82 | 61,60 | 60,01 | 61,34 | 0,84% | - |
| 22.08.2025 | 61,62 | 62,29 | 60,37 | 60,83 | -1,13% | - |
| 21.08.2025 | 60,73 | 62,41 | 60,59 | 61,52 | 1,22% | - |
| 20.08.2025 | 60,79 | 61,46 | 60,49 | 60,78 | -0,28% | - |
| 19.08.2025 | 59,90 | 61,15 | 59,63 | 60,95 | 1,36% | - |
| 18.08.2025 | 59,20 | 60,87 | 59,15 | 60,13 | 2,52% | - |
| 15.08.2025 | 58,10 | 59,35 | 57,71 | 58,65 | 2,32% | 20,00 |
| 14.08.2025 | 56,21 | 57,73 | 56,20 | 57,32 | 1,76% | - |
| 13.08.2025 | 56,06 | 56,84 | 55,80 | 56,33 | 0,38% | - |
| 12.08.2025 | 55,85 | 56,49 | 55,33 | 56,12 | 0,34% | - |
| 11.08.2025 | 56,22 | 57,02 | 49,51 | 55,93 | -0,66% | - |
| 08.08.2025 | 54,63 | 56,63 | 54,43 | 56,30 | 3,26% | 1.165,00 |
| 07.08.2025 | 54,47 | 54,80 | 53,53 | 54,52 | 0,04% | - |
| 06.08.2025 | 54,94 | 55,17 | 53,82 | 54,50 | -0,53% | 480,00 |
| 05.08.2025 | 53,38 | 55,53 | 52,35 | 54,79 | 3,13% | 243,00 |
| 04.08.2025 | 54,25 | 55,22 | 52,86 | 53,13 | -1,50% | 150,00 |
| 01.08.2025 | 54,33 | 54,86 | 52,99 | 53,94 | -0,91% | 4.132,00 |
| 31.07.2025 | 55,29 | 59,83 | 51,32 | 54,43 | -0,24% | 300,00 |
| 30.07.2025 | 52,07 | 55,18 | 51,83 | 54,56 | 4,98% | 349,00 |
| 29.07.2025 | 51,59 | 52,88 | 50,97 | 51,97 | 1,00% | 145,00 |
| 28.07.2025 | 51,98 | 52,53 | 50,97 | 51,46 | -0,46% | - |
| 25.07.2025 | 50,16 | 52,14 | 49,20 | 51,70 | 3,34% | - |
| 24.07.2025 | 52,53 | 52,74 | 49,55 | 50,03 | -4,77% | - |
| 23.07.2025 | 52,28 | 52,96 | 52,03 | 52,53 | 1,59% | - |
| 22.07.2025 | 52,24 | 53,15 | 51,58 | 51,71 | -1,93% | - |
| 21.07.2025 | 53,41 | 54,12 | 52,39 | 52,73 | -0,58% | 224,00 |
| 18.07.2025 | 54,62 | 55,05 | 52,68 | 53,04 | -2,89% | - |
| 17.07.2025 | 54,92 | 55,31 | 53,17 | 54,62 | -0,42% | - |
| 16.07.2025 | 54,76 | 56,07 | 54,01 | 54,85 | -0,49% | - |
| 15.07.2025 | 55,26 | 56,20 | 47,66 | 55,12 | -0,10% | - |
| 14.07.2025 | 55,19 | 55,62 | 54,68 | 55,17 | -0,39% | - |
| 11.07.2025 | 56,01 | 56,09 | 54,85 | 55,39 | -1,23% | - |
| 10.07.2025 | 56,68 | 57,14 | 55,66 | 56,08 | -1,40% | - |
| 09.07.2025 | 57,09 | 57,32 | 56,05 | 56,87 | -0,43% | - |
| 08.07.2025 | 56,85 | 57,68 | 56,55 | 57,12 | 0,40% | - |
| 07.07.2025 | 56,96 | 57,60 | 56,18 | 56,89 | 0,11% | 10,00 |
| 04.07.2025 | 57,15 | 57,15 | 56,83 | 56,83 | -1,05% | - |
| 03.07.2025 | 56,61 | 57,93 | 56,04 | 57,44 | 1,78% | 111,00 |
| 02.07.2025 | 58,87 | 59,41 | 56,14 | 56,43 | -4,36% | - |
| 01.07.2025 | 58,43 | 59,68 | 58,19 | 59,01 | 0,79% | 380,00 |
| 30.06.2025 | 58,67 | 59,01 | 57,75 | 58,55 | 0,09% | 216,00 |
| 27.06.2025 | 58,38 | 59,03 | 57,89 | 58,49 | 0,47% | - |
| 26.06.2025 | 56,90 | 58,81 | 56,43 | 58,22 | 2,20% | - |
| 25.06.2025 | 58,07 | 58,42 | 56,52 | 56,96 | -2,13% | - |
| 24.06.2025 | 58,00 | 60,04 | 55,14 | 58,20 | 0,85% | - |
| 23.06.2025 | 57,77 | 58,31 | 56,94 | 57,71 | -0,19% | - |
| 20.06.2025 | 57,85 | 59,12 | 57,46 | 57,82 | 0,47% | - |
| 19.06.2025 | 58,19 | 58,79 | 57,52 | 57,55 | -1,72% | - |
| 18.06.2025 | 58,40 | 59,67 | 57,37 | 58,56 | 0,25% | - |
| 17.06.2025 | 58,03 | 59,38 | 57,83 | 58,41 | -0,35% | 100,00 |
| 16.06.2025 | 58,50 | 59,34 | 57,53 | 58,62 | 0,36% | 225,00 |
| 13.06.2025 | 56,70 | 58,86 | 56,25 | 58,41 | 1,90% | 15,00 |
| 12.06.2025 | 56,85 | 57,53 | 55,94 | 57,32 | 0,15% | 200,00 |
| 11.06.2025 | 56,08 | 57,43 | 55,93 | 57,23 | 1,72% | - |
| 10.06.2025 | 55,90 | 56,75 | 55,47 | 56,26 | 0,64% | - |
| 09.06.2025 | 55,84 | 56,48 | 54,98 | 55,90 | 0,22% | - |
| 06.06.2025 | 55,19 | 56,10 | 55,11 | 55,78 | 1,14% | 17,00 |
| 05.06.2025 | 55,66 | 56,28 | 54,48 | 55,15 | -1,01% | - |
| 04.06.2025 | 55,82 | 58,67 | 33,33 | 55,71 | -0,40% | - |
| 03.06.2025 | 55,65 | 56,55 | 55,24 | 55,93 | 0,64% | 225,00 |
| 02.06.2025 | 55,90 | 56,28 | 54,69 | 55,58 | -1,40% | 400,00 |
| 30.05.2025 | 55,40 | 57,08 | 54,94 | 56,37 | 2,06% | - |
| 29.05.2025 | 55,86 | 56,57 | 54,46 | 55,23 | -0,13% | - |