80,510€
0,83%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 79,96 | 80,89 | 79,79 | 80,41 | 0,70% | 80,00 |
| 27.08.2026 | 80,99 | 81,30 | 79,83 | 79,85 | -1,46% | - |
| 26.08.2026 | 79,65 | 81,42 | 79,55 | 81,03 | 1,95% | 2,00 |
| 25.08.2026 | 80,52 | 81,26 | 79,41 | 79,48 | -1,45% | 55,00 |
| 24.08.2026 | 79,78 | 80,70 | 79,33 | 80,65 | 1,32% | - |
| 21.08.2026 | 80,20 | 80,68 | 79,08 | 79,60 | -0,85% | 102,00 |
| 20.08.2026 | 80,63 | 80,73 | 79,91 | 80,28 | 0,16% | - |
| 19.08.2026 | 81,99 | 82,25 | 79,94 | 80,15 | -2,07% | - |
| 18.08.2026 | 81,34 | 82,22 | 81,05 | 81,84 | 0,73% | - |
| 17.08.2026 | 83,84 | 84,02 | 80,97 | 81,25 | -3,12% | 152,00 |
| 14.08.2026 | 82,34 | 84,22 | 81,71 | 83,87 | 2,04% | 50,00 |
| 13.08.2026 | 82,21 | 83,29 | 81,94 | 82,19 | -0,19% | 5,00 |
| 12.08.2026 | 81,01 | 82,58 | 80,47 | 82,35 | 1,74% | - |
| 11.08.2026 | 82,80 | 83,45 | 80,59 | 80,94 | -2,39% | - |
| 10.08.2026 | 82,77 | 83,40 | 81,97 | 82,92 | 0,45% | 24,00 |
| 07.08.2026 | 83,55 | 83,89 | 81,79 | 82,55 | -1,43% | - |
| 06.08.2026 | 86,08 | 87,34 | 83,47 | 83,75 | -2,41% | - |
| 05.08.2026 | 90,95 | 96,04 | 80,95 | 85,82 | -5,03% | 48,00 |
| 04.08.2026 | 91,90 | 91,95 | 89,61 | 90,37 | -1,18% | 20,00 |
| 03.08.2026 | 91,07 | 91,78 | 90,47 | 91,45 | 0,34% | 7,00 |
| 31.07.2026 | 91,26 | 91,83 | 90,88 | 91,14 | 0,23% | 18,00 |
| 30.07.2026 | 92,37 | 93,24 | 89,68 | 90,93 | -2,03% | - |
| 29.07.2026 | 95,91 | 96,35 | 92,54 | 92,81 | -3,25% | - |
| 28.07.2026 | 93,92 | 96,10 | 93,83 | 95,93 | 1,27% | - |
| 27.07.2026 | 94,38 | 94,86 | 92,64 | 94,73 | 0,13% | 1,00 |
| 24.07.2026 | 93,96 | 95,33 | 93,78 | 94,61 | 1,03% | - |
| 23.07.2026 | 94,12 | 94,71 | 93,22 | 93,65 | -0,98% | 1,00 |
| 22.07.2026 | 96,63 | 97,19 | 94,56 | 94,58 | -2,27% | 53,00 |
| 21.07.2026 | 94,62 | 96,79 | 93,84 | 96,78 | 2,85% | - |
| 20.07.2026 | 94,12 | 95,37 | 93,83 | 94,10 | 0,47% | - |
| 17.07.2026 | 92,28 | 95,28 | 92,26 | 93,66 | 0,92% | 35,00 |
| 16.07.2026 | 92,46 | 95,62 | 91,52 | 92,81 | 0,31% | 1,00 |
| 15.07.2026 | 92,51 | 94,38 | 90,25 | 92,52 | -0,26% | 4,00 |
| 14.07.2026 | 92,59 | 93,31 | 91,95 | 92,76 | -0,47% | 28,00 |
| 13.07.2026 | 91,30 | 93,47 | 90,38 | 93,20 | 2,06% | 60,00 |
| 10.07.2026 | 90,20 | 92,24 | 89,67 | 91,32 | 1,33% | - |
| 09.07.2026 | 91,42 | 91,89 | 89,44 | 90,12 | -1,32% | - |
| 08.07.2026 | 91,10 | 92,62 | 90,38 | 91,33 | -0,01% | - |
| 07.07.2026 | 89,21 | 91,46 | 89,19 | 91,34 | 2,28% | 66,00 |
| 06.07.2026 | 91,47 | 92,18 | 89,07 | 89,30 | -1,66% | 48,00 |
| 03.07.2026 | 91,32 | 91,81 | 90,69 | 90,81 | -0,51% | 1.851,00 |
| 02.07.2026 | 91,86 | 92,14 | 90,30 | 91,28 | -0,37% | 1,00 |
| 01.07.2026 | 91,11 | 92,03 | 90,23 | 91,62 | 0,77% | 48,00 |
| 30.06.2026 | 90,73 | 91,61 | 90,01 | 90,92 | 0,46% | 36,00 |
| 29.06.2026 | 91,70 | 91,70 | 90,21 | 90,50 | -0,87% | - |
| 26.06.2026 | 91,83 | 93,01 | 90,97 | 91,29 | -0,52% | 2,00 |
| 25.06.2026 | 88,31 | 92,25 | 87,75 | 91,77 | 1,92% | - |
| 24.06.2026 | 88,99 | 90,16 | 88,05 | 90,04 | 1,08% | 1,00 |
| 23.06.2026 | 88,01 | 89,84 | 87,54 | 89,08 | -0,03% | - |
| 22.06.2026 | 86,17 | 90,19 | 85,45 | 89,11 | 4,00% | 46,00 |
| 19.06.2026 | 85,58 | 85,78 | 85,45 | 85,68 | -0,23% | - |
| 18.06.2026 | 86,23 | 86,80 | 85,31 | 85,88 | -0,01% | 1,00 |
| 17.06.2026 | 86,92 | 87,15 | 85,49 | 85,89 | -0,43% | 10,00 |
| 16.06.2026 | 86,77 | 87,17 | 85,23 | 86,26 | -0,71% | 12,00 |
| 15.06.2026 | 87,62 | 87,74 | 85,18 | 86,88 | -1,09% | 20,00 |
| 12.06.2026 | 86,60 | 88,76 | 86,60 | 87,84 | 1,84% | 70,00 |
| 11.06.2026 | 85,08 | 86,65 | 84,33 | 86,25 | 2,10% | 1,00 |
| 10.06.2026 | 83,87 | 85,36 | 83,16 | 84,48 | 0,55% | - |
| 09.06.2026 | 84,35 | 84,46 | 82,89 | 84,02 | -0,26% | 80,00 |
| 08.06.2026 | 83,13 | 84,35 | 82,18 | 84,24 | 1,71% | 407,00 |
| 05.06.2026 | 81,21 | 83,81 | 81,05 | 82,82 | 1,93% | 77,00 |
| 04.06.2026 | 78,97 | 81,40 | 78,36 | 81,25 | 3,07% | 4,00 |
| 03.06.2026 | 76,99 | 80,45 | 76,86 | 78,83 | 2,47% | - |
| 02.06.2026 | 77,88 | 78,32 | 76,93 | 76,93 | -1,52% | 1,00 |
| 01.06.2026 | 77,91 | 79,00 | 77,64 | 78,12 | -0,20% | - |
| 29.05.2026 | 80,07 | 80,29 | 77,70 | 78,28 | -1,77% | - |
| 28.05.2026 | 79,23 | 80,94 | 78,99 | 79,69 | 0,76% | - |
| 27.05.2026 | 78,15 | 79,15 | 77,81 | 79,09 | 1,14% | - |
| 26.05.2026 | 80,48 | 80,58 | 78,02 | 78,20 | -3,33% | 3,00 |
| 25.05.2026 | 80,46 | 80,91 | 80,46 | 80,89 | 0,70% | - |
| 22.05.2026 | 79,64 | 81,24 | 79,64 | 80,33 | 0,09% | 24,00 |
| 21.05.2026 | 80,34 | 81,00 | 79,90 | 80,26 | -0,14% | - |
| 20.05.2026 | 81,01 | 83,01 | 79,96 | 80,37 | -1,37% | 21,00 |
| 19.05.2026 | 82,20 | 82,57 | 81,02 | 81,49 | -1,27% | - |
| 18.05.2026 | 82,15 | 82,79 | 81,51 | 82,54 | -0,11% | 16,00 |
| 15.05.2026 | 83,12 | 84,11 | 82,52 | 82,63 | -0,96% | - |
| 14.05.2026 | 83,60 | 84,16 | 82,74 | 83,43 | -0,25% | 29,00 |
| 13.05.2026 | 80,56 | 83,67 | 80,49 | 83,64 | 3,06% | 405,00 |
| 12.05.2026 | 78,23 | 81,17 | 78,04 | 81,16 | 3,51% | 10,00 |
| 11.05.2026 | 76,84 | 78,77 | 76,64 | 78,41 | 2,03% | 7,00 |
| 08.05.2026 | 74,44 | 77,14 | 74,15 | 76,85 | 3,99% | 20,00 |
| 07.05.2026 | 73,92 | 74,69 | 73,26 | 73,90 | -0,30% | - |
| 06.05.2026 | 68,88 | 75,32 | 68,76 | 74,12 | 7,30% | 50,00 |
| 05.05.2026 | 70,14 | 70,40 | 68,69 | 69,08 | -1,78% | - |
| 04.05.2026 | 70,04 | 70,86 | 69,73 | 70,33 | -0,86% | 29,00 |
| 30.04.2026 | 71,53 | 71,65 | 70,44 | 70,94 | -0,98% | - |
| 29.04.2026 | 69,19 | 71,68 | 68,72 | 71,64 | 3,59% | 35,00 |
| 28.04.2026 | 66,98 | 69,46 | 66,77 | 69,16 | 3,24% | - |
| 27.04.2026 | 66,37 | 67,11 | 66,07 | 66,99 | 1,32% | 82,00 |
| 24.04.2026 | 67,28 | 67,66 | 66,12 | 66,12 | -2,82% | - |
| 23.04.2026 | 64,64 | 68,15 | 64,37 | 68,04 | 4,12% | 5,00 |
| 22.04.2026 | 66,17 | 66,76 | 65,28 | 65,35 | -1,19% | 3,00 |
| 21.04.2026 | 65,20 | 67,77 | 64,82 | 66,14 | 1,52% | - |
| 20.04.2026 | 65,56 | 65,74 | 64,72 | 65,15 | -0,70% | 106,00 |
| 17.04.2026 | 65,05 | 66,02 | 64,51 | 65,61 | 0,89% | - |
| 16.04.2026 | 63,94 | 65,10 | 63,58 | 65,03 | 2,20% | 4,00 |
| 15.04.2026 | 66,06 | 66,13 | 63,45 | 63,63 | -3,98% | 208,00 |
| 14.04.2026 | 66,50 | 66,88 | 65,90 | 66,27 | -0,05% | - |
| 13.04.2026 | 67,60 | 67,87 | 66,09 | 66,30 | -1,54% | 61,00 |
| 10.04.2026 | 67,34 | 67,72 | 66,94 | 67,34 | -0,15% | - |