69,150€
0,63%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 68,84 | 69,37 | 68,73 | 69,23 | 0,75% | - |
| 11.12.2025 | 67,55 | 69,12 | 66,66 | 68,72 | 1,69% | - |
| 10.12.2025 | 67,45 | 68,48 | 66,94 | 67,57 | -0,38% | 820,00 |
| 09.12.2025 | 65,78 | 69,23 | 65,60 | 67,83 | 3,47% | 600,00 |
| 08.12.2025 | 64,96 | 66,51 | 64,49 | 65,56 | 1,37% | - |
| 05.12.2025 | 66,05 | 66,05 | 64,13 | 64,67 | -1,13% | - |
| 04.12.2025 | 64,53 | 65,72 | 63,38 | 65,41 | 0,99% | 500,00 |
| 03.12.2025 | 66,79 | 67,00 | 64,05 | 64,77 | -3,27% | - |
| 02.12.2025 | 68,11 | 68,71 | 66,24 | 66,96 | -1,85% | - |
| 01.12.2025 | 68,85 | 69,80 | 67,79 | 68,22 | -1,34% | 80,00 |
| 28.11.2025 | 69,03 | 69,71 | 68,76 | 69,15 | 0,38% | 90,00 |
| 27.11.2025 | 68,85 | 72,58 | 68,84 | 68,89 | -0,09% | - |
| 26.11.2025 | 68,00 | 69,60 | 67,78 | 68,95 | 1,56% | - |
| 25.11.2025 | 67,59 | 68,54 | 67,24 | 67,89 | 0,21% | - |
| 24.11.2025 | 68,00 | 69,14 | 65,52 | 67,75 | 2,60% | - |
| 21.11.2025 | 66,06 | 68,29 | 65,63 | 66,03 | -0,56% | 30,00 |
| 20.11.2025 | 66,39 | 67,23 | 65,56 | 66,41 | -0,17% | - |
| 19.11.2025 | 67,23 | 67,77 | 65,96 | 66,52 | -0,93% | - |
| 18.11.2025 | 67,16 | 67,84 | 66,67 | 67,15 | -0,38% | - |
| 17.11.2025 | 67,17 | 69,11 | 66,69 | 67,40 | 0,18% | - |
| 14.11.2025 | 68,05 | 68,59 | 66,59 | 67,28 | -1,45% | - |
| 13.11.2025 | 69,47 | 69,48 | 67,40 | 68,27 | -2,78% | - |
| 12.11.2025 | 69,11 | 70,81 | 68,63 | 70,22 | 1,96% | - |
| 11.11.2025 | 67,06 | 69,27 | 66,76 | 68,87 | 2,88% | - |
| 10.11.2025 | 67,85 | 68,81 | 66,01 | 66,94 | -1,75% | - |
| 07.11.2025 | 68,34 | 68,95 | 67,36 | 68,13 | -0,21% | - |
| 06.11.2025 | 68,19 | 69,31 | 57,54 | 68,27 | -0,48% | - |
| 05.11.2025 | 67,87 | 69,34 | 67,74 | 68,60 | 0,75% | 16,00 |
| 04.11.2025 | 67,63 | 69,11 | 67,25 | 68,09 | 0,28% | - |
| 03.11.2025 | 67,95 | 68,50 | 67,27 | 67,90 | 0,18% | 45,00 |
| 31.10.2025 | 66,38 | 68,18 | 65,81 | 67,78 | 0,16% | - |
| 30.10.2025 | 69,28 | 69,81 | 65,26 | 67,67 | -2,03% | 150,00 |
| 29.10.2025 | 71,00 | 74,05 | 66,82 | 69,07 | -1,99% | - |
| 28.10.2025 | 70,65 | 72,38 | 69,93 | 70,47 | -0,23% | - |
| 27.10.2025 | 70,93 | 71,23 | 69,54 | 70,63 | 0,16% | 60,00 |
| 24.10.2025 | 70,05 | 70,95 | 69,63 | 70,52 | 1,23% | - |
| 23.10.2025 | 69,11 | 70,35 | 69,07 | 69,66 | -2,55% | 186,00 |
| 22.10.2025 | 71,63 | 71,80 | 70,14 | 71,48 | 0,89% | 60,00 |
| 21.10.2025 | 70,86 | 72,17 | 70,46 | 70,85 | 0,40% | - |
| 20.10.2025 | 70,83 | 71,30 | 69,87 | 70,57 | -0,51% | 85,00 |
| 17.10.2025 | 69,09 | 71,35 | 68,27 | 70,93 | 2,43% | - |
| 16.10.2025 | 69,24 | 70,38 | 68,98 | 69,25 | -0,46% | - |
| 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% | - |