82,550€
0,42%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 82,54 | 82,70 | 81,21 | 82,55 | 0,42% | 1.609,00 |
| 16.10.2026 | 82,53 | 83,03 | 81,97 | 82,21 | -0,32% | 608,00 |
| 15.10.2026 | 82,32 | 82,60 | 82,16 | 82,47 | 1,78% | - |
| 14.10.2026 | 78,17 | 81,40 | 78,15 | 81,03 | 3,61% | 156,00 |
| 13.10.2026 | 78,55 | 80,20 | 76,93 | 78,20 | -0,60% | 1.200,00 |
| 12.10.2026 | 76,99 | 78,87 | 76,84 | 78,68 | 2,22% | 477,00 |
| 09.10.2026 | 76,99 | 79,32 | 75,84 | 76,97 | 2,79% | 462,00 |
| 08.10.2026 | 78,51 | 79,01 | 73,99 | 74,88 | -4,73% | 1.396,00 |
| 07.10.2026 | 76,97 | 80,29 | 76,96 | 78,60 | 2,60% | 630,00 |
| 06.10.2026 | 77,62 | 77,70 | 75,99 | 76,61 | -1,20% | 533,00 |
| 05.10.2026 | 77,21 | 78,11 | 76,92 | 77,54 | 0,92% | 625,00 |
| 02.10.2026 | 75,80 | 77,31 | 75,68 | 76,83 | 1,37% | 1.000,00 |
| 01.10.2026 | 75,84 | 76,34 | 74,62 | 75,79 | 0,11% | 119,00 |
| 30.09.2026 | 76,84 | 76,92 | 75,18 | 75,71 | -1,42% | 618,00 |
| 29.09.2026 | 77,26 | 77,50 | 76,22 | 76,80 | -0,58% | 138,00 |
| 28.09.2026 | 78,22 | 79,19 | 77,23 | 77,25 | -1,18% | 949,00 |
| 25.09.2026 | 74,80 | 78,38 | 74,28 | 78,17 | 4,47% | 1.676,00 |
| 24.09.2026 | 75,36 | 76,11 | 74,31 | 74,83 | -0,76% | 274,00 |
| 23.09.2026 | 76,29 | 76,46 | 75,24 | 75,40 | -0,88% | 148,00 |
| 22.09.2026 | 76,38 | 77,11 | 75,80 | 76,07 | -0,44% | 751,00 |
| 21.09.2026 | 77,54 | 77,71 | 76,04 | 76,41 | -1,25% | 261,00 |
| 18.09.2026 | 78,71 | 78,80 | 76,82 | 77,38 | -1,63% | 174,00 |
| 17.09.2026 | 80,24 | 80,44 | 78,55 | 78,66 | -1,72% | 1.535,00 |
| 16.09.2026 | 82,01 | 82,24 | 79,72 | 80,04 | -2,26% | 10.586,00 |
| 15.09.2026 | 82,76 | 82,99 | 81,32 | 81,89 | -1,05% | 513,00 |
| 14.09.2026 | 81,69 | 83,18 | 81,68 | 82,76 | 1,38% | 10.565,00 |
| 11.09.2026 | 82,20 | 83,03 | 80,94 | 81,63 | -0,56% | 330,00 |
| 10.09.2026 | 82,01 | 83,76 | 81,63 | 82,09 | 0,11% | 640,00 |
| 09.09.2026 | 82,61 | 84,30 | 79,68 | 82,00 | -0,77% | 1.394,00 |
| 08.09.2026 | 82,88 | 83,20 | 81,95 | 82,64 | -0,66% | 1.906,00 |
| 07.09.2026 | 83,27 | 83,33 | 83,03 | 83,18 | -0,11% | 537,00 |
| 04.09.2026 | 83,61 | 84,04 | 82,91 | 83,28 | -0,36% | 1.054,00 |
| 03.09.2026 | 83,82 | 84,27 | 82,34 | 83,58 | -0,37% | 350,00 |
| 02.09.2026 | 84,25 | 84,98 | 83,65 | 83,89 | -0,29% | 1.540,00 |
| 01.09.2026 | 80,93 | 84,24 | 80,83 | 84,13 | 4,04% | 376,00 |
| 31.08.2026 | 80,23 | 81,24 | 80,03 | 80,86 | 0,63% | 269,00 |
| 28.08.2026 | 79,93 | 80,92 | 79,76 | 80,35 | 0,77% | 1.681,00 |
| 27.08.2026 | 80,97 | 81,14 | 79,71 | 79,74 | -1,52% | 922,00 |
| 26.08.2026 | 79,60 | 81,41 | 79,53 | 80,97 | 1,75% | 410,00 |
| 25.08.2026 | 80,74 | 80,85 | 79,40 | 79,58 | -1,38% | 392,00 |
| 24.08.2026 | 79,71 | 80,72 | 79,32 | 80,69 | 1,31% | 2.338,00 |
| 21.08.2026 | 80,07 | 80,67 | 79,09 | 79,65 | -0,70% | 457,00 |
| 20.08.2026 | 80,44 | 80,73 | 79,95 | 80,21 | 0,01% | 143,00 |
| 19.08.2026 | 81,87 | 82,24 | 79,94 | 80,20 | 16,23% | 1.432,00 |
| 05.05.2026 | 70,24 | 70,36 | 68,72 | 69,00 | -1,64% | 1.072,00 |
| 04.05.2026 | 69,98 | 70,87 | 69,70 | 70,15 | -1,23% | 1.144,00 |
| 30.04.2026 | 71,55 | 71,87 | 70,44 | 71,02 | -1,05% | 640,00 |
| 29.04.2026 | 69,23 | 71,89 | 68,99 | 71,77 | 3,78% | 522,00 |
| 28.04.2026 | 66,95 | 69,47 | 66,78 | 69,16 | 3,44% | 890,00 |
| 27.04.2026 | 66,43 | 67,10 | 66,06 | 66,86 | 0,57% | 411,00 |
| 24.04.2026 | 67,46 | 67,58 | 66,11 | 66,48 | -1,45% | 634,00 |
| 23.04.2026 | 64,53 | 68,14 | 64,50 | 67,45 | 3,34% | 642,00 |
| 22.04.2026 | 65,95 | 66,76 | 65,20 | 65,27 | -1,03% | 884,00 |
| 21.04.2026 | 65,10 | 67,61 | 65,06 | 65,95 | 1,50% | 2.280,00 |
| 20.04.2026 | 65,48 | 65,63 | 64,72 | 64,98 | -1,10% | 1.154,00 |
| 17.04.2026 | 65,19 | 66,01 | 64,47 | 65,70 | 0,82% | 1.624,00 |
| 16.04.2026 | 63,72 | 65,19 | 63,58 | 65,17 | 2,52% | 2.064,00 |
| 15.04.2026 | 65,80 | 66,00 | 63,46 | 63,57 | -3,38% | 490,00 |
| 14.04.2026 | 66,35 | 66,88 | 65,79 | 65,79 | -0,92% | 344,00 |
| 13.04.2026 | 67,72 | 67,76 | 66,08 | 66,40 | -1,93% | 1.668,00 |
| 10.04.2026 | 67,42 | 67,75 | 66,94 | 67,71 | 0,54% | 625,00 |
| 09.04.2026 | 67,49 | 68,01 | 67,04 | 67,35 | -0,23% | 589,00 |
| 08.04.2026 | 67,46 | 67,74 | 66,47 | 67,50 | 0,09% | 8.110,00 |
| 07.04.2026 | 67,17 | 68,41 | 65,29 | 67,44 | 5,87% | 1.901,00 |
| 02.04.2026 | 62,61 | 63,84 | 62,45 | 63,70 | 1,85% | 336,00 |
| 01.04.2026 | 62,09 | 62,74 | 61,87 | 62,54 | 0,64% | 297,00 |
| 31.03.2026 | 61,32 | 62,47 | 61,18 | 62,15 | 1,63% | 1.095,00 |
| 30.03.2026 | 60,92 | 62,21 | 60,70 | 61,15 | 0,50% | 2.248,00 |
| 27.03.2026 | 61,79 | 61,96 | 60,46 | 60,85 | -1,45% | 321,00 |
| 26.03.2026 | 62,41 | 62,89 | 61,63 | 61,74 | -1,04% | 303,00 |
| 25.03.2026 | 62,90 | 63,12 | 61,77 | 62,39 | -0,66% | 361,00 |
| 24.03.2026 | 61,52 | 63,24 | 60,70 | 62,81 | 2,32% | 890,00 |
| 23.03.2026 | 61,99 | 63,50 | 60,90 | 61,38 | -1,45% | 857,00 |
| 20.03.2026 | 62,35 | 62,37 | 60,87 | 62,29 | 0,16% | 1.806,00 |
| 19.03.2026 | 63,79 | 64,12 | 61,85 | 62,19 | -2,32% | 623,00 |
| 18.03.2026 | 65,06 | 65,28 | 63,53 | 63,66 | -1,87% | 1.137,00 |
| 17.03.2026 | 66,00 | 66,18 | 64,30 | 64,87 | -1,56% | 598,00 |
| 16.03.2026 | 66,78 | 67,07 | 65,80 | 65,90 | -1,13% | 639,00 |
| 13.03.2026 | 66,19 | 67,28 | 66,18 | 66,65 | 0,79% | 206,00 |
| 12.03.2026 | 65,56 | 67,33 | 65,29 | 66,13 | 1,12% | 1.056,00 |
| 11.03.2026 | 65,72 | 66,00 | 65,00 | 65,40 | -0,63% | 964,00 |
| 10.03.2026 | 67,12 | 67,55 | 65,55 | 65,81 | -2,18% | 1.477,00 |
| 09.03.2026 | 67,05 | 67,49 | 66,00 | 67,28 | 0,37% | 245,00 |
| 06.03.2026 | 67,79 | 68,04 | 66,52 | 67,03 | -1,03% | 492,00 |
| 05.03.2026 | 69,36 | 69,48 | 67,60 | 67,73 | -2,24% | 765,00 |
| 04.03.2026 | 69,13 | 69,65 | 68,52 | 69,28 | 0,02% | 2.346,00 |
| 03.03.2026 | 69,36 | 70,29 | 68,36 | 69,27 | -0,79% | 1.954,00 |
| 02.03.2026 | 67,32 | 69,85 | 67,12 | 69,82 | 3,33% | 2.526,00 |
| 27.02.2026 | 66,00 | 67,62 | 65,67 | 67,57 | 2,25% | 1.466,00 |
| 26.02.2026 | 64,43 | 66,61 | 64,40 | 66,09 | 2,43% | 562,00 |
| 25.02.2026 | 62,84 | 64,90 | 62,83 | 64,52 | 2,36% | 7.086,00 |
| 24.02.2026 | 65,41 | 65,49 | 61,93 | 63,03 | -3,58% | 2.150,00 |
| 23.02.2026 | 64,66 | 65,90 | 64,23 | 65,37 | 0,43% | 767,00 |
| 20.02.2026 | 65,79 | 65,93 | 64,30 | 65,09 | -0,85% | 931,00 |
| 19.02.2026 | 65,94 | 66,57 | 64,98 | 65,65 | -0,52% | 593,00 |
| 18.02.2026 | 66,06 | 66,29 | 65,17 | 65,99 | 0,02% | 2.548,00 |
| 17.02.2026 | 66,19 | 67,43 | 65,74 | 65,98 | -0,66% | 626,00 |
| 16.02.2026 | 66,19 | 66,56 | 66,17 | 66,41 | 0,45% | 1.251,00 |
| 13.02.2026 | 65,52 | 66,61 | 65,34 | 66,11 | 0,65% | 770,00 |
| 12.02.2026 | 64,93 | 66,53 | 64,76 | 65,68 | 1,27% | 4.195,00 |