85,810€
-0,63%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 86,73 | 86,88 | 85,29 | 85,93 | -0,49% | 1.501,00 |
| 17.06.2026 | 86,89 | 87,19 | 85,49 | 86,35 | -0,52% | 675,00 |
| 16.06.2026 | 86,80 | 86,97 | 85,19 | 86,80 | 0,05% | 1.806,00 |
| 15.06.2026 | 87,88 | 87,88 | 85,18 | 86,76 | -1,63% | 2.797,00 |
| 12.06.2026 | 86,84 | 88,73 | 86,61 | 88,20 | 1,99% | 1.376,00 |
| 11.06.2026 | 85,26 | 86,64 | 84,30 | 86,48 | 1,77% | 1.167,00 |
| 10.06.2026 | 83,82 | 85,36 | 83,11 | 84,98 | 0,94% | 1.504,00 |
| 09.06.2026 | 84,40 | 84,48 | 82,99 | 84,19 | 0,31% | 1.046,00 |
| 08.06.2026 | 82,92 | 84,12 | 81,50 | 83,93 | 1,02% | 1.907,00 |
| 05.06.2026 | 81,16 | 83,81 | 81,05 | 83,08 | 2,19% | 2.300,00 |
| 04.06.2026 | 79,00 | 81,39 | 78,54 | 81,30 | 2,99% | 514,00 |
| 03.06.2026 | 77,03 | 80,46 | 76,68 | 78,94 | 2,52% | 1.193,00 |
| 02.06.2026 | 77,67 | 78,30 | 76,90 | 77,00 | -1,38% | 2.410,00 |
| 01.06.2026 | 78,32 | 78,98 | 77,57 | 78,08 | -0,29% | 1.679,00 |
| 29.05.2026 | 79,95 | 80,32 | 77,71 | 78,31 | -1,88% | 424,00 |
| 28.05.2026 | 79,30 | 80,88 | 79,00 | 79,81 | 0,90% | 507,00 |
| 27.05.2026 | 78,05 | 79,16 | 77,75 | 79,10 | 0,91% | 617,00 |
| 26.05.2026 | 79,60 | 80,62 | 78,02 | 78,39 | -2,06% | 1.933,00 |
| 25.05.2026 | 81,06 | 81,06 | 79,20 | 80,04 | -0,60% | 4.093,00 |
| 22.05.2026 | 80,35 | 81,23 | 80,14 | 80,52 | 0,36% | 827,00 |
| 21.05.2026 | 80,18 | 80,99 | 79,90 | 80,23 | -0,12% | 840,00 |
| 20.05.2026 | 81,27 | 83,04 | 79,96 | 80,33 | -1,42% | 951,00 |
| 19.05.2026 | 82,20 | 82,37 | 81,01 | 81,49 | -0,91% | 2.268,00 |
| 18.05.2026 | 81,80 | 82,73 | 81,54 | 82,24 | -0,62% | 1.358,00 |
| 15.05.2026 | 83,31 | 84,10 | 82,66 | 82,75 | -0,79% | 1.740,00 |
| 14.05.2026 | 83,84 | 84,15 | 82,74 | 83,41 | 0,24% | 10.712,00 |
| 13.05.2026 | 81,18 | 83,22 | 80,00 | 83,21 | 2,80% | 6.812,00 |
| 12.05.2026 | 78,15 | 81,04 | 78,03 | 80,94 | 3,42% | 4.065,00 |
| 11.05.2026 | 77,00 | 78,76 | 76,49 | 78,26 | 2,10% | 2.977,00 |
| 08.05.2026 | 74,60 | 76,74 | 74,10 | 76,65 | 4,00% | 1.020,00 |
| 07.05.2026 | 73,98 | 74,68 | 73,23 | 73,70 | -0,93% | 1.196,00 |
| 06.05.2026 | 69,26 | 75,38 | 68,50 | 74,39 | 7,97% | 5.840,00 |
| 05.05.2026 | 70,36 | 70,48 | 68,72 | 68,90 | -2,19% | 736,00 |
| 04.05.2026 | 69,94 | 70,85 | 69,70 | 70,44 | -0,86% | 3.794,00 |
| 30.04.2026 | 71,31 | 71,65 | 70,43 | 71,05 | -0,80% | 1.388,00 |
| 29.04.2026 | 69,35 | 71,67 | 68,76 | 71,62 | 3,62% | 2.064,00 |
| 28.04.2026 | 66,86 | 69,45 | 66,74 | 69,12 | 3,43% | 1.133,00 |
| 27.04.2026 | 66,27 | 67,05 | 65,94 | 66,83 | 0,63% | 966,00 |
| 24.04.2026 | 67,59 | 67,60 | 66,11 | 66,41 | -2,27% | 848,00 |
| 23.04.2026 | 64,49 | 68,14 | 64,38 | 67,95 | 3,98% | 4.037,00 |
| 22.04.2026 | 66,19 | 66,70 | 65,27 | 65,35 | -1,00% | 984,00 |
| 21.04.2026 | 65,15 | 67,69 | 65,02 | 66,01 | 1,38% | 1.007,00 |
| 20.04.2026 | 65,36 | 65,54 | 64,72 | 65,11 | -0,90% | 399,00 |
| 17.04.2026 | 65,34 | 66,01 | 64,53 | 65,70 | 0,81% | 454,00 |
| 16.04.2026 | 63,52 | 65,18 | 63,52 | 65,17 | 2,52% | 3.377,00 |
| 15.04.2026 | 65,75 | 66,04 | 63,46 | 63,57 | -4,10% | 993,00 |
| 14.04.2026 | 66,34 | 66,87 | 65,90 | 66,29 | 0,12% | 1.071,00 |
| 13.04.2026 | 67,40 | 67,54 | 66,08 | 66,21 | -2,04% | 296,00 |
| 10.04.2026 | 67,60 | 67,68 | 66,94 | 67,59 | -0,12% | 1.257,00 |
| 09.04.2026 | 67,46 | 67,99 | 66,96 | 67,67 | 0,25% | 284,00 |
| 08.04.2026 | 67,50 | 67,98 | 66,47 | 67,50 | 0,64% | 1.108,00 |
| 07.04.2026 | 66,50 | 68,44 | 65,29 | 67,07 | 5,48% | 3.042,00 |
| 02.04.2026 | 62,49 | 63,81 | 62,31 | 63,59 | 1,76% | 839,00 |
| 01.04.2026 | 62,27 | 62,72 | 61,86 | 62,49 | 0,57% | 900,00 |
| 31.03.2026 | 61,45 | 62,46 | 61,25 | 62,13 | 2,30% | 721,00 |
| 30.03.2026 | 61,18 | 62,21 | 60,69 | 60,74 | -0,25% | 1.138,00 |
| 27.03.2026 | 61,87 | 61,94 | 60,46 | 60,89 | -1,77% | 673,00 |
| 26.03.2026 | 62,25 | 62,89 | 61,89 | 61,99 | -0,67% | 241,00 |
| 25.03.2026 | 62,94 | 63,30 | 61,76 | 62,40 | -0,98% | 831,00 |
| 24.03.2026 | 61,37 | 63,24 | 60,70 | 63,02 | 2,76% | 58,00 |
| 23.03.2026 | 61,89 | 63,58 | 60,91 | 61,33 | -0,18% | 3.435,00 |
| 20.03.2026 | 62,23 | 62,39 | 60,86 | 61,44 | -1,76% | 1.568,00 |
| 19.03.2026 | 63,91 | 64,13 | 62,50 | 62,54 | -2,07% | 1.665,00 |
| 18.03.2026 | 65,14 | 65,24 | 63,53 | 63,86 | -1,52% | 222,00 |
| 17.03.2026 | 65,86 | 66,20 | 64,30 | 64,84 | -1,53% | 246,00 |
| 16.03.2026 | 66,94 | 67,06 | 65,85 | 65,85 | -1,30% | 1.377,00 |
| 13.03.2026 | 66,14 | 67,28 | 66,02 | 66,72 | 0,80% | 714,00 |
| 12.03.2026 | 65,25 | 67,30 | 65,20 | 66,19 | 1,15% | 871,00 |
| 11.03.2026 | 65,82 | 66,00 | 65,00 | 65,44 | -0,57% | 354,00 |
| 10.03.2026 | 67,23 | 67,55 | 65,53 | 65,81 | -1,95% | 1.199,00 |
| 09.03.2026 | 66,20 | 67,19 | 66,00 | 67,12 | -0,42% | 888,00 |
| 06.03.2026 | 67,90 | 68,13 | 66,50 | 67,41 | -1,22% | 448,00 |
| 05.03.2026 | 69,36 | 69,54 | 67,60 | 68,24 | -1,62% | 590,00 |
| 04.03.2026 | 68,93 | 69,61 | 68,51 | 69,36 | -0,09% | 1.441,00 |
| 03.03.2026 | 69,29 | 70,50 | 68,36 | 69,42 | -0,42% | 6.235,00 |
| 02.03.2026 | 67,18 | 69,77 | 67,01 | 69,72 | 4,18% | 2.208,00 |
| 27.02.2026 | 65,95 | 66,94 | 65,65 | 66,92 | 1,29% | 1.489,00 |
| 26.02.2026 | 64,49 | 66,61 | 64,43 | 66,07 | 1,94% | 3.928,00 |
| 25.02.2026 | 62,99 | 64,90 | 62,73 | 64,81 | 2,77% | 985,00 |
| 24.02.2026 | 65,48 | 65,58 | 61,93 | 63,06 | -4,01% | 439,00 |
| 23.02.2026 | 64,40 | 65,90 | 64,10 | 65,70 | 0,84% | 676,00 |
| 20.02.2026 | 65,96 | 65,97 | 64,30 | 65,15 | -0,81% | 551,00 |
| 19.02.2026 | 65,98 | 66,48 | 64,99 | 65,69 | -0,71% | 1.557,00 |
| 18.02.2026 | 66,29 | 66,49 | 65,18 | 66,16 | 0,23% | 513,00 |
| 17.02.2026 | 66,50 | 67,41 | 65,72 | 66,01 | -0,85% | 1.327,00 |
| 16.02.2026 | 66,20 | 66,86 | 66,10 | 66,57 | 0,92% | 895,00 |
| 13.02.2026 | 65,51 | 66,58 | 65,34 | 65,96 | 0,59% | 1.831,00 |
| 12.02.2026 | 65,12 | 66,53 | 64,52 | 65,57 | 1,67% | 954,00 |
| 11.02.2026 | 63,69 | 64,55 | 62,68 | 64,49 | 1,45% | 2.109,00 |
| 10.02.2026 | 63,78 | 65,77 | 60,94 | 63,57 | -0,03% | 2.664,00 |
| 09.02.2026 | 66,08 | 66,35 | 63,39 | 63,59 | -3,96% | 1.490,00 |
| 06.02.2026 | 63,88 | 66,82 | 63,85 | 66,22 | 2,36% | 2.367,00 |
| 05.02.2026 | 63,89 | 65,59 | 63,61 | 64,69 | 1,47% | 1.214,00 |
| 04.02.2026 | 64,83 | 65,61 | 63,75 | 63,75 | -1,91% | 910,00 |
| 03.02.2026 | 63,90 | 65,21 | 63,64 | 64,99 | 1,58% | 1.345,00 |
| 02.02.2026 | 62,01 | 64,20 | 61,96 | 63,98 | 2,03% | 2.275,00 |
| 30.01.2026 | 61,81 | 62,92 | 61,48 | 62,71 | 1,00% | 2.602,00 |
| 29.01.2026 | 61,66 | 62,59 | 61,57 | 62,09 | 0,75% | 1.969,00 |
| 28.01.2026 | 60,85 | 62,32 | 59,60 | 61,62 | 2,77% | 2.562,00 |
| 27.01.2026 | 64,96 | 65,33 | 59,07 | 59,96 | -14,60% | 8.511,00 |