67,130€
-1,15%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 67,73 | 68,04 | 66,74 | 67,47 | -0,65% | 867,00 |
| 05.03.2026 | 69,09 | 69,54 | 67,91 | 67,91 | -1,68% | 590,00 |
| 04.03.2026 | 69,14 | 69,14 | 68,78 | 69,07 | -0,52% | 1.441,00 |
| 03.03.2026 | 68,90 | 70,23 | 68,61 | 69,43 | -0,53% | 6.239,00 |
| 02.03.2026 | 67,07 | 69,80 | 67,01 | 69,80 | 3,70% | 2.273,00 |
| 27.02.2026 | 65,86 | 67,40 | 65,65 | 67,31 | 1,13% | 1.823,00 |
| 26.02.2026 | 64,43 | 66,56 | 64,43 | 66,56 | 4,18% | 3.928,00 |
| 25.02.2026 | 62,99 | 63,89 | 62,73 | 63,89 | 0,71% | 985,00 |
| 24.02.2026 | 65,23 | 65,50 | 62,06 | 63,44 | -3,43% | 573,00 |
| 23.02.2026 | 64,20 | 65,86 | 64,10 | 65,69 | 1,40% | 707,00 |
| 20.02.2026 | 65,79 | 65,87 | 64,48 | 64,78 | -1,14% | 551,00 |
| 19.02.2026 | 65,84 | 66,37 | 65,15 | 65,53 | 0,09% | 1.557,00 |
| 18.02.2026 | 66,29 | 66,46 | 65,39 | 65,47 | -0,88% | 513,00 |
| 17.02.2026 | 66,50 | 67,00 | 65,72 | 66,05 | -1,02% | 1.327,00 |
| 16.02.2026 | 66,07 | 66,86 | 66,07 | 66,73 | 0,77% | 895,00 |
| 13.02.2026 | 65,50 | 66,50 | 65,50 | 66,22 | 0,96% | 1.831,00 |
| 12.02.2026 | 64,96 | 66,45 | 64,52 | 65,59 | 3,03% | 954,00 |
| 11.02.2026 | 63,49 | 63,76 | 62,77 | 63,66 | 0,05% | 2.109,00 |
| 10.02.2026 | 63,82 | 65,41 | 61,02 | 63,63 | -0,45% | 3.204,00 |
| 09.02.2026 | 66,02 | 66,27 | 63,92 | 63,92 | -4,24% | 1.490,00 |
| 06.02.2026 | 63,76 | 66,75 | 63,76 | 66,75 | 3,07% | 2.367,00 |
| 05.02.2026 | 63,69 | 65,43 | 63,64 | 64,76 | 1,03% | 1.414,00 |
| 04.02.2026 | 65,00 | 65,50 | 64,10 | 64,10 | -0,85% | 910,00 |
| 03.02.2026 | 63,71 | 65,12 | 63,64 | 64,65 | 1,40% | 1.345,00 |
| 02.02.2026 | 62,20 | 63,88 | 62,01 | 63,76 | 1,19% | 2.275,00 |
| 30.01.2026 | 61,97 | 63,01 | 61,48 | 63,01 | 1,60% | 4.956,00 |
| 29.01.2026 | 61,93 | 62,40 | 61,57 | 62,02 | 0,85% | 1.969,00 |
| 28.01.2026 | 60,49 | 62,25 | 59,78 | 61,50 | 2,69% | 2.562,00 |
| 27.01.2026 | 64,71 | 65,29 | 59,17 | 59,89 | -15,17% | 9.140,00 |
| 26.01.2026 | 70,02 | 70,60 | 69,64 | 70,60 | 0,40% | 1.173,00 |
| 23.01.2026 | 70,32 | 70,54 | 69,57 | 70,32 | 0,53% | 1.533,00 |
| 22.01.2026 | 69,19 | 70,10 | 68,81 | 69,95 | 0,20% | 485,00 |
| 21.01.2026 | 68,71 | 70,13 | 68,59 | 69,81 | 2,86% | 1.394,00 |
| 20.01.2026 | 67,15 | 68,58 | 66,46 | 67,87 | 0,53% | 1.247,00 |
| 19.01.2026 | 67,02 | 67,55 | 66,81 | 67,51 | -1,16% | 1.704,00 |
| 16.01.2026 | 70,08 | 70,29 | 68,23 | 68,30 | -2,50% | 1.592,00 |
| 15.01.2026 | 68,33 | 70,08 | 67,37 | 70,05 | 2,71% | 4.037,00 |
| 14.01.2026 | 68,95 | 69,32 | 68,20 | 68,20 | -1,27% | 411,00 |
| 13.01.2026 | 68,69 | 69,29 | 68,56 | 69,08 | 1,35% | 886,00 |
| 12.01.2026 | 68,65 | 68,65 | 67,80 | 68,16 | -1,25% | 831,00 |
| 09.01.2026 | 69,21 | 69,63 | 68,29 | 69,02 | -0,80% | 1.353,00 |
| 08.01.2026 | 68,21 | 69,58 | 67,99 | 69,58 | 1,59% | 860,00 |
| 07.01.2026 | 69,10 | 69,72 | 68,49 | 68,49 | -0,23% | 1.244,00 |
| 06.01.2026 | 68,43 | 69,80 | 68,24 | 68,65 | -0,19% | 1.884,00 |
| 05.01.2026 | 67,90 | 68,78 | 67,00 | 68,78 | 0,07% | 2.056,00 |
| 02.01.2026 | 67,43 | 68,73 | 67,09 | 68,73 | 1,24% | 2.582,00 |
| 30.12.2025 | 67,76 | 68,12 | 67,76 | 67,89 | -0,06% | 336,00 |
| 29.12.2025 | 67,51 | 67,93 | 67,25 | 67,93 | 2,21% | 777,00 |
| 23.12.2025 | 66,33 | 66,70 | 66,30 | 66,46 | -0,15% | 999,00 |
| 22.12.2025 | 66,49 | 66,86 | 65,51 | 66,56 | 0,36% | 2.011,00 |
| 19.12.2025 | 66,44 | 67,00 | 66,32 | 66,32 | -0,29% | 1.249,00 |
| 18.12.2025 | 66,36 | 66,51 | 66,14 | 66,51 | 0,88% | 326,00 |
| 17.12.2025 | 67,06 | 67,06 | 65,81 | 65,93 | -0,60% | 2.816,00 |
| 16.12.2025 | 67,31 | 67,87 | 66,33 | 66,33 | -2,17% | 732,00 |
| 15.12.2025 | 67,69 | 67,99 | 67,55 | 67,80 | 0,62% | 898,00 |
| 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 |