64,220€
-0,26%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 64,26 | 64,44 | 63,10 | 64,18 | -0,33% | 4.021,00 |
| 29.09.2025 | 64,30 | 64,99 | 63,41 | 64,39 | -0,06% | 2.022,00 |
| 26.09.2025 | 63,85 | 64,47 | 63,58 | 64,43 | 1,23% | 877,00 |
| 25.09.2025 | 65,18 | 65,55 | 63,65 | 63,65 | -2,84% | 1.011,00 |
| 24.09.2025 | 64,72 | 65,90 | 64,70 | 65,51 | 1,31% | 1.167,00 |
| 23.09.2025 | 63,82 | 65,08 | 63,40 | 64,66 | 1,02% | 1.708,00 |
| 22.09.2025 | 63,77 | 64,01 | 63,11 | 64,01 | -0,40% | 11.874,00 |
| 19.09.2025 | 62,84 | 64,91 | 62,84 | 64,27 | 2,15% | 3.593,00 |
| 18.09.2025 | 63,10 | 63,10 | 62,53 | 62,92 | 0,19% | 1.530,00 |
| 17.09.2025 | 61,91 | 63,10 | 61,91 | 62,80 | 1,42% | 3.105,00 |
| 16.09.2025 | 62,26 | 62,26 | 61,40 | 61,92 | -0,23% | 2.838,00 |
| 15.09.2025 | 63,80 | 64,01 | 61,78 | 62,06 | -2,89% | 2.205,00 |
| 12.09.2025 | 63,51 | 64,44 | 63,23 | 63,91 | 0,08% | 3.534,00 |
| 11.09.2025 | 63,20 | 63,88 | 62,75 | 63,86 | 1,64% | 7.026,00 |
| 10.09.2025 | 60,89 | 63,00 | 60,89 | 62,83 | 0,92% | 4.405,00 |
| 09.09.2025 | 59,65 | 62,26 | 59,56 | 62,26 | 4,96% | 4.084,00 |
| 08.09.2025 | 63,19 | 63,19 | 59,25 | 59,32 | -5,41% | 2.366,00 |
| 05.09.2025 | 63,12 | 63,43 | 62,52 | 62,71 | -0,43% | 2.965,00 |
| 04.09.2025 | 62,85 | 63,41 | 62,79 | 62,98 | 0,70% | 2.392,00 |
| 03.09.2025 | 63,91 | 63,91 | 62,54 | 62,54 | -1,40% | 2.277,00 |
| 02.09.2025 | 62,43 | 63,77 | 62,41 | 63,43 | 1,34% | 2.369,00 |
| 01.09.2025 | 62,57 | 62,60 | 62,11 | 62,59 | 0,24% | 1.858,00 |
| 29.08.2025 | 61,66 | 62,50 | 61,27 | 62,44 | 1,35% | 6.122,00 |
| 28.08.2025 | 61,58 | 62,05 | 61,40 | 61,61 | -0,24% | 1.036,00 |
| 27.08.2025 | 61,44 | 62,15 | 61,43 | 61,76 | 1,00% | 1.757,00 |
| 26.08.2025 | 61,51 | 61,77 | 61,15 | 61,15 | -0,10% | 2.431,00 |
| 25.08.2025 | 60,96 | 61,28 | 60,40 | 61,21 | 0,67% | 3.517,00 |
| 22.08.2025 | 61,48 | 62,19 | 60,80 | 60,80 | -1,90% | 2.404,00 |
| 21.08.2025 | 60,88 | 62,00 | 60,51 | 61,98 | 1,74% | 3.442,00 |
| 20.08.2025 | 60,95 | 61,05 | 60,60 | 60,92 | 0,13% | 2.878,00 |
| 19.08.2025 | 59,71 | 60,84 | 59,65 | 60,84 | 1,03% | 2.515,00 |
| 18.08.2025 | 58,78 | 60,89 | 58,78 | 60,22 | 2,57% | 7.454,00 |
| 15.08.2025 | 58,09 | 58,95 | 57,89 | 58,71 | 2,39% | 2.964,00 |
| 14.08.2025 | 56,07 | 57,48 | 56,07 | 57,34 | 2,03% | 2.640,00 |
| 13.08.2025 | 55,93 | 56,57 | 55,74 | 56,20 | 0,52% | 1.159,00 |
| 12.08.2025 | 55,71 | 56,23 | 55,57 | 55,91 | -0,07% | 2.904,00 |
| 11.08.2025 | 56,29 | 56,69 | 55,81 | 55,95 | -0,48% | 3.336,00 |
| 08.08.2025 | 54,52 | 56,22 | 54,51 | 56,22 | 3,48% | 841,00 |
| 07.08.2025 | 54,61 | 54,71 | 53,76 | 54,33 | -0,26% | 987,00 |
| 06.08.2025 | 54,74 | 55,11 | 54,00 | 54,47 | -0,62% | 1.000,00 |
| 05.08.2025 | 53,49 | 55,18 | 53,07 | 54,81 | 3,05% | 4.590,00 |
| 04.08.2025 | 54,33 | 54,70 | 53,19 | 53,19 | -1,12% | 4.563,00 |
| 01.08.2025 | 54,42 | 54,71 | 53,21 | 53,79 | -1,83% | 4.115,00 |
| 31.07.2025 | 55,00 | 59,33 | 53,96 | 54,79 | 0,40% | 16.168,00 |
| 30.07.2025 | 52,15 | 54,87 | 51,74 | 54,57 | 5,08% | 4.764,00 |
| 29.07.2025 | 51,67 | 52,80 | 51,11 | 51,93 | 1,13% | 6.413,00 |
| 28.07.2025 | 52,09 | 52,39 | 51,35 | 51,35 | -0,68% | 2.234,00 |
| 25.07.2025 | 50,19 | 52,03 | 49,90 | 51,70 | 3,41% | 6.221,00 |
| 24.07.2025 | 52,64 | 52,80 | 49,85 | 50,00 | -4,92% | 2.577,00 |
| 23.07.2025 | 52,16 | 52,73 | 52,12 | 52,58 | 1,23% | 2.387,00 |
| 22.07.2025 | 52,14 | 53,00 | 51,90 | 51,94 | -1,59% | 533,00 |
| 21.07.2025 | 53,52 | 53,62 | 52,78 | 52,78 | -1,01% | 5.426,00 |
| 18.07.2025 | 54,47 | 54,73 | 52,99 | 53,32 | -2,45% | 1.460,00 |
| 17.07.2025 | 55,00 | 55,00 | 53,85 | 54,66 | -0,78% | 1.522,00 |
| 16.07.2025 | 55,10 | 55,86 | 54,60 | 55,09 | 0,07% | 1.854,00 |
| 15.07.2025 | 55,10 | 55,80 | 54,67 | 55,05 | -0,27% | 5.089,00 |
| 14.07.2025 | 55,39 | 55,47 | 54,95 | 55,20 | -0,22% | 1.871,00 |
| 11.07.2025 | 55,94 | 56,15 | 54,96 | 55,32 | -1,25% | 2.146,00 |
| 10.07.2025 | 56,54 | 57,00 | 56,02 | 56,02 | -1,44% | 719,00 |
| 09.07.2025 | 56,95 | 57,38 | 56,02 | 56,84 | -0,32% | 1.288,00 |
| 08.07.2025 | 56,71 | 57,40 | 56,58 | 57,02 | 0,69% | 1.190,00 |
| 07.07.2025 | 56,88 | 57,50 | 56,63 | 56,63 | -0,42% | 974,00 |
| 04.07.2025 | 57,08 | 57,08 | 56,75 | 56,87 | -1,34% | 532,00 |
| 03.07.2025 | 56,51 | 57,64 | 56,51 | 57,64 | 2,02% | 1.335,00 |
| 02.07.2025 | 58,72 | 59,46 | 56,50 | 56,50 | -4,25% | 1.138,00 |
| 01.07.2025 | 58,30 | 59,44 | 58,17 | 59,01 | 1,34% | 3.453,00 |
| 30.06.2025 | 58,45 | 58,81 | 58,12 | 58,23 | -0,68% | 2.508,00 |
| 27.06.2025 | 58,21 | 58,67 | 58,14 | 58,63 | 1,14% | 2.271,00 |
| 26.06.2025 | 56,76 | 58,33 | 56,63 | 57,97 | 0,98% | 1.041,00 |
| 25.06.2025 | 58,13 | 58,39 | 57,00 | 57,41 | -1,75% | 281,00 |
| 24.06.2025 | 58,00 | 58,48 | 57,46 | 58,43 | 1,51% | 641,00 |
| 23.06.2025 | 57,98 | 58,29 | 57,39 | 57,56 | -0,50% | 855,00 |
| 20.06.2025 | 57,95 | 58,45 | 57,64 | 57,85 | 0,28% | 1.824,00 |
| 19.06.2025 | 58,13 | 58,13 | 57,56 | 57,69 | -1,30% | 1.649,00 |
| 18.06.2025 | 58,25 | 58,57 | 57,95 | 58,45 | 0,43% | 1.146,00 |
| 17.06.2025 | 58,15 | 59,07 | 58,06 | 58,20 | -1,36% | 1.542,00 |
| 16.06.2025 | 58,68 | 59,00 | 58,04 | 59,00 | 1,20% | 1.166,00 |
| 13.06.2025 | 56,57 | 58,38 | 56,39 | 58,30 | 2,01% | 2.631,00 |
| 12.06.2025 | 56,78 | 57,15 | 56,07 | 57,15 | 0,56% | 946,00 |
| 11.06.2025 | 56,02 | 57,00 | 55,96 | 56,83 | 1,39% | 597,00 |
| 10.06.2025 | 56,04 | 56,38 | 55,71 | 56,05 | 0,00% | 2.838,00 |
| 09.06.2025 | 55,99 | 56,21 | 55,69 | 56,05 | 0,74% | 1.885,00 |
| 06.06.2025 | 55,21 | 56,00 | 55,04 | 55,64 | 1,11% | 1.479,00 |
| 05.06.2025 | 55,79 | 55,79 | 54,92 | 55,03 | -1,77% | 2.890,00 |
| 04.06.2025 | 55,95 | 56,16 | 55,10 | 56,02 | -0,02% | 3.794,00 |
| 03.06.2025 | 55,38 | 56,16 | 55,31 | 56,03 | 1,60% | 763,00 |
| 02.06.2025 | 55,89 | 56,08 | 55,15 | 55,15 | -2,82% | 1.606,00 |
| 30.05.2025 | 55,27 | 56,75 | 55,19 | 56,75 | 2,66% | 274,00 |
| 29.05.2025 | 56,24 | 56,24 | 54,82 | 55,28 | -0,16% | 1.212,00 |
| 28.05.2025 | 54,19 | 56,08 | 53,80 | 55,37 | 2,10% | 1.498,00 |
| 27.05.2025 | 53,36 | 54,77 | 53,18 | 54,23 | 1,88% | 2.851,00 |
| 26.05.2025 | 53,92 | 54,06 | 53,19 | 53,23 | -0,47% | 2.138,00 |
| 23.05.2025 | 53,29 | 53,58 | 52,65 | 53,48 | -0,80% | 4.070,00 |
| 22.05.2025 | 53,73 | 54,30 | 52,80 | 53,91 | -1,71% | 4.519,00 |
| 21.05.2025 | 55,85 | 56,10 | 54,85 | 54,85 | -2,82% | 5.813,00 |
| 20.05.2025 | 55,47 | 56,80 | 55,19 | 56,44 | 0,88% | 11.479,00 |
| 19.05.2025 | 55,68 | 55,95 | 54,51 | 55,95 | -0,05% | 5.532,00 |
| 16.05.2025 | 54,04 | 56,15 | 53,86 | 55,98 | 3,57% | 3.461,00 |
| 15.05.2025 | 52,98 | 54,05 | 52,34 | 54,05 | 0,46% | 6.125,00 |
| 14.05.2025 | 54,45 | 54,96 | 53,73 | 53,80 | -1,10% | 3.032,00 |