67,655€
-1,35%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 68,63 | 69,20 | 67,18 | 67,38 | -1,75% | 1.946,00 |
| 11.12.2025 | 67,12 | 68,63 | 66,97 | 68,58 | 0,99% | 2.501,00 |
| 10.12.2025 | 67,61 | 67,97 | 67,30 | 67,91 | 0,00% | 762,00 |
| 09.12.2025 | 65,56 | 68,90 | 65,56 | 67,91 | 3,85% | 3.241,00 |
| 08.12.2025 | 64,81 | 65,41 | 64,55 | 65,39 | 1,04% | 2.749,00 |
| 05.12.2025 | 65,86 | 66,05 | 64,72 | 64,72 | -1,31% | 1.390,00 |
| 04.12.2025 | 64,50 | 65,58 | 63,77 | 65,58 | 1,77% | 936,00 |
| 03.12.2025 | 66,80 | 67,11 | 64,44 | 64,44 | -3,53% | 2.392,00 |
| 02.12.2025 | 68,15 | 68,51 | 66,80 | 66,80 | -1,88% | 978,00 |
| 01.12.2025 | 68,74 | 69,68 | 68,08 | 68,08 | -1,62% | 1.471,00 |
| 28.11.2025 | 68,87 | 69,44 | 68,87 | 69,20 | 0,70% | 847,00 |
| 27.11.2025 | 68,97 | 69,12 | 68,72 | 68,72 | -0,39% | 322,00 |
| 26.11.2025 | 67,76 | 69,43 | 67,76 | 68,99 | 1,52% | 739,00 |
| 25.11.2025 | 67,43 | 68,04 | 67,31 | 67,96 | 0,37% | 1.763,00 |
| 24.11.2025 | 67,84 | 68,20 | 67,28 | 67,71 | 0,43% | 1.181,00 |
| 21.11.2025 | 66,18 | 67,83 | 65,57 | 67,42 | 2,31% | 1.101,00 |
| 20.11.2025 | 67,10 | 67,11 | 65,90 | 65,90 | -1,42% | 532,00 |
| 19.11.2025 | 67,04 | 67,50 | 66,81 | 66,85 | -0,89% | 1.114,00 |
| 18.11.2025 | 67,14 | 67,57 | 67,03 | 67,45 | -0,31% | 930,00 |
| 17.11.2025 | 66,80 | 68,44 | 66,70 | 67,66 | 0,03% | 1.466,00 |
| 14.11.2025 | 67,77 | 68,23 | 67,53 | 67,64 | -0,84% | 639,00 |
| 13.11.2025 | 69,43 | 69,43 | 67,91 | 68,21 | -2,85% | 370,00 |
| 12.11.2025 | 69,05 | 70,44 | 68,92 | 70,21 | 2,48% | 2.545,00 |
| 11.11.2025 | 66,76 | 68,80 | 66,71 | 68,51 | 2,19% | 1.158,00 |
| 10.11.2025 | 68,62 | 68,62 | 66,39 | 67,04 | -1,43% | 3.204,00 |
| 07.11.2025 | 68,14 | 68,50 | 67,74 | 68,01 | -0,29% | 824,00 |
| 06.11.2025 | 68,35 | 69,14 | 67,90 | 68,21 | -0,80% | 1.789,00 |
| 05.11.2025 | 67,64 | 68,99 | 67,62 | 68,76 | 1,04% | 588,00 |
| 04.11.2025 | 67,61 | 68,88 | 67,32 | 68,05 | 0,19% | 1.080,00 |
| 03.11.2025 | 68,01 | 68,30 | 67,35 | 67,92 | 2,40% | 2.116,00 |
| 31.10.2025 | 66,22 | 67,62 | 66,10 | 66,33 | -0,14% | 2.241,00 |
| 30.10.2025 | 69,45 | 69,81 | 66,13 | 66,42 | -4,38% | 3.278,00 |
| 29.10.2025 | 71,25 | 74,01 | 66,65 | 69,46 | -1,60% | 3.151,00 |
| 28.10.2025 | 70,49 | 72,30 | 70,03 | 70,59 | -0,08% | 2.448,00 |
| 27.10.2025 | 70,93 | 71,16 | 69,78 | 70,65 | 0,33% | 1.729,00 |
| 24.10.2025 | 69,85 | 70,54 | 69,59 | 70,42 | 1,03% | 2.785,00 |
| 23.10.2025 | 69,85 | 70,28 | 68,90 | 69,70 | -1,25% | 1.029,00 |
| 22.10.2025 | 71,83 | 71,83 | 70,44 | 70,58 | -1,37% | 2.357,00 |
| 21.10.2025 | 70,70 | 72,03 | 70,55 | 71,56 | 0,93% | 3.316,00 |
| 20.10.2025 | 70,80 | 71,00 | 70,06 | 70,90 | -0,07% | 1.946,00 |
| 17.10.2025 | 69,04 | 70,95 | 69,04 | 70,95 | 1,88% | 2.179,00 |
| 16.10.2025 | 69,03 | 70,00 | 69,03 | 69,64 | 0,87% | 2.088,00 |
| 15.10.2025 | 68,96 | 70,12 | 68,08 | 69,04 | 0,58% | 2.394,00 |
| 14.10.2025 | 67,00 | 68,75 | 67,00 | 68,64 | 1,40% | 1.922,00 |
| 13.10.2025 | 67,97 | 68,75 | 66,58 | 67,69 | 1,08% | 2.964,00 |
| 10.10.2025 | 67,05 | 68,00 | 66,60 | 66,97 | 0,50% | 5.117,00 |
| 09.10.2025 | 65,93 | 66,81 | 65,93 | 66,64 | 0,71% | 2.305,00 |
| 08.10.2025 | 66,61 | 66,68 | 65,17 | 66,17 | 0,09% | 1.936,00 |
| 07.10.2025 | 65,52 | 66,70 | 65,52 | 66,11 | 1,01% | 3.841,00 |
| 06.10.2025 | 67,00 | 67,14 | 65,45 | 65,45 | -1,53% | 4.608,00 |
| 03.10.2025 | 66,44 | 67,25 | 65,84 | 66,47 | 0,24% | 3.547,00 |
| 02.10.2025 | 65,64 | 66,31 | 65,16 | 66,31 | 0,74% | 2.388,00 |
| 01.10.2025 | 63,79 | 66,00 | 63,66 | 65,82 | 2,56% | 5.659,00 |
| 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 |