78,270€
-1,78%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 80,07 | 80,29 | 78,56 | 78,70 | -1,24% | - |
| 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% | - |
| 09.04.2026 | 67,56 | 68,02 | 67,02 | 67,44 | -0,07% | - |
| 08.04.2026 | 66,99 | 68,88 | 66,48 | 67,49 | 0,49% | - |
| 07.04.2026 | 67,46 | 68,41 | 65,30 | 67,16 | 5,43% | 5,00 |
| 02.04.2026 | 62,35 | 63,81 | 62,00 | 63,70 | 1,94% | - |
| 01.04.2026 | 62,19 | 62,73 | 61,87 | 62,49 | 0,45% | 108,00 |
| 31.03.2026 | 61,09 | 62,48 | 61,09 | 62,21 | 1,83% | 80,00 |
| 30.03.2026 | 60,86 | 62,26 | 60,69 | 61,09 | 0,44% | 287,00 |
| 27.03.2026 | 62,01 | 62,01 | 60,46 | 60,82 | -1,47% | - |
| 26.03.2026 | 62,12 | 62,89 | 61,63 | 61,73 | -1,06% | 300,00 |
| 25.03.2026 | 62,84 | 63,38 | 61,78 | 62,39 | -0,72% | 5,00 |
| 24.03.2026 | 61,44 | 63,25 | 60,71 | 62,84 | 2,36% | - |
| 23.03.2026 | 62,08 | 63,55 | 60,90 | 61,39 | -0,81% | 35,00 |
| 20.03.2026 | 62,40 | 63,01 | 60,77 | 61,89 | -0,27% | 380,00 |
| 19.03.2026 | 63,80 | 64,12 | 61,85 | 62,06 | -2,72% | 200,00 |
| 18.03.2026 | 64,96 | 65,27 | 63,53 | 63,79 | -1,92% | 47,00 |
| 17.03.2026 | 65,98 | 66,63 | 64,30 | 65,04 | -1,47% | 30,00 |
| 16.03.2026 | 67,24 | 67,28 | 65,88 | 66,01 | -1,09% | 1,00 |
| 13.03.2026 | 66,73 | 67,28 | 66,02 | 66,74 | 0,51% | 40,00 |
| 12.03.2026 | 65,91 | 67,33 | 65,20 | 66,40 | 1,30% | - |
| 11.03.2026 | 65,74 | 66,00 | 65,03 | 65,54 | -0,43% | - |
| 10.03.2026 | 67,26 | 67,58 | 65,53 | 65,83 | -2,29% | 128,00 |
| 09.03.2026 | 66,60 | 67,49 | 66,00 | 67,37 | 0,24% | - |
| 06.03.2026 | 67,77 | 68,11 | 66,53 | 67,21 | -1,21% | - |
| 05.03.2026 | 69,26 | 69,51 | 67,60 | 68,03 | -1,96% | - |
| 04.03.2026 | 69,32 | 69,62 | 68,53 | 69,39 | -0,10% | - |
| 03.03.2026 | 69,70 | 70,53 | 68,37 | 69,46 | -0,49% | 161,00 |
| 02.03.2026 | 66,26 | 69,85 | 66,26 | 69,80 | 3,67% | 155,00 |
| 27.02.2026 | 65,80 | 67,45 | 65,67 | 67,33 | 1,90% | 20,00 |
| 26.02.2026 | 64,38 | 66,60 | 64,36 | 66,08 | 2,22% | - |
| 25.02.2026 | 63,18 | 64,88 | 62,84 | 64,64 | 3,06% | 501,00 |
| 24.02.2026 | 65,46 | 65,53 | 61,94 | 62,72 | -4,52% | 11,00 |
| 23.02.2026 | 64,77 | 65,90 | 64,23 | 65,69 | 0,94% | 17,00 |
| 20.02.2026 | 65,60 | 65,97 | 64,31 | 65,08 | -1,06% | - |
| 19.02.2026 | 65,98 | 66,56 | 64,99 | 65,78 | -0,56% | - |
| 18.02.2026 | 65,77 | 66,48 | 65,18 | 66,15 | 0,35% | 170,00 |
| 17.02.2026 | 66,49 | 67,43 | 65,75 | 65,92 | -1,04% | 15,00 |
| 16.02.2026 | 66,13 | 66,67 | 66,13 | 66,61 | 1,17% | 200,00 |
| 13.02.2026 | 64,79 | 66,61 | 64,77 | 65,84 | 0,16% | - |
| 12.02.2026 | 64,77 | 66,53 | 64,64 | 65,74 | 1,81% | 90,00 |
| 11.02.2026 | 63,42 | 64,65 | 62,69 | 64,57 | 1,62% | - |
| 10.02.2026 | 63,59 | 65,80 | 61,01 | 63,54 | -0,38% | 200,00 |
| 09.02.2026 | 66,15 | 66,40 | 63,39 | 63,78 | -3,93% | 26,00 |
| 06.02.2026 | 64,01 | 66,82 | 63,49 | 66,39 | 2,73% | - |
| 05.02.2026 | 63,75 | 65,59 | 63,64 | 64,62 | 1,21% | 422,00 |
| 04.02.2026 | 64,78 | 65,62 | 63,75 | 63,85 | -1,74% | 108,00 |
| 03.02.2026 | 63,84 | 65,21 | 63,58 | 64,98 | 1,52% | - |
| 02.02.2026 | 62,64 | 64,20 | 61,91 | 64,00 | 1,56% | 31,00 |
| 30.01.2026 | 61,93 | 63,16 | 61,48 | 63,02 | 1,36% | 40,00 |
| 29.01.2026 | 61,59 | 62,64 | 60,64 | 62,17 | 0,27% | 255,00 |
| 28.01.2026 | 60,82 | 62,32 | 59,60 | 62,01 | 3,38% | 399,00 |
| 27.01.2026 | 64,13 | 65,33 | 59,07 | 59,98 | -14,77% | 436,00 |
| 26.01.2026 | 70,46 | 70,56 | 69,41 | 70,37 | 0,54% | - |
| 23.01.2026 | 70,30 | 70,63 | 69,54 | 69,99 | 1,40% | 43,00 |
| 22.01.2026 | 69,02 | 69,03 | 69,02 | 69,03 | -0,70% | - |
| 21.01.2026 | 68,36 | 70,17 | 68,19 | 69,52 | 1,94% | - |
| 20.01.2026 | 67,40 | 68,57 | 66,26 | 68,20 | 0,98% | 1,00 |
| 19.01.2026 | 67,07 | 67,71 | 66,86 | 67,53 | -0,48% | 22,00 |
| 16.01.2026 | 70,11 | 70,21 | 67,67 | 67,86 | -3,07% | 27,00 |
| 15.01.2026 | 68,33 | 70,15 | 67,48 | 70,01 | 2,68% | - |
| 14.01.2026 | 69,13 | 69,42 | 68,06 | 68,18 | -1,34% | 60,00 |
| 13.01.2026 | 68,70 | 69,59 | 68,56 | 69,10 | 0,19% | 160,00 |
| 12.01.2026 | 69,10 | 69,22 | 67,66 | 68,97 | -0,07% | - |
| 09.01.2026 | 69,16 | 69,72 | 68,16 | 69,02 | -0,25% | 1,00 |
| 08.01.2026 | 68,33 | 69,56 | 67,91 | 69,20 | 1,09% | - |
| 07.01.2026 | 69,46 | 69,52 | 68,30 | 68,45 | -0,95% | 2,00 |