91,840€
-0,84%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 92,68 | 93,12 | 89,70 | 91,24 | -1,37% | - |
| 29.07.2026 | 95,79 | 96,44 | 92,48 | 92,51 | -3,62% | 6.800,00 |
| 28.07.2026 | 93,86 | 96,21 | 93,86 | 95,98 | 1,74% | - |
| 27.07.2026 | 94,66 | 94,86 | 92,63 | 94,34 | -0,43% | - |
| 24.07.2026 | 93,87 | 95,30 | 93,78 | 94,75 | 0,84% | - |
| 23.07.2026 | 94,16 | 94,64 | 93,23 | 93,96 | -0,80% | - |
| 22.07.2026 | 96,83 | 97,25 | 94,55 | 94,72 | -2,31% | - |
| 21.07.2026 | 94,82 | 97,00 | 93,90 | 96,96 | 3,00% | 2.640,00 |
| 20.07.2026 | 93,99 | 95,35 | 93,75 | 94,14 | 0,21% | 406,00 |
| 17.07.2026 | 92,59 | 95,28 | 92,47 | 93,94 | 0,92% | - |
| 16.07.2026 | 92,10 | 95,64 | 92,06 | 93,08 | 0,80% | 2.823,00 |
| 15.07.2026 | 93,06 | 94,37 | 90,39 | 92,34 | -0,56% | - |
| 14.07.2026 | 92,90 | 93,31 | 91,96 | 92,86 | -0,19% | 1.310,00 |
| 13.07.2026 | 90,97 | 93,46 | 90,76 | 93,04 | 1,96% | - |
| 10.07.2026 | 89,81 | 92,23 | 89,67 | 91,25 | 1,46% | 1.080,00 |
| 09.07.2026 | 91,74 | 91,85 | 89,46 | 89,94 | -1,60% | - |
| 08.07.2026 | 91,09 | 92,65 | 90,40 | 91,40 | 0,00% | 561,00 |
| 07.07.2026 | 89,55 | 91,49 | 89,19 | 91,40 | 2,41% | - |
| 06.07.2026 | 91,18 | 92,16 | 89,07 | 89,25 | -2,20% | - |
| 03.07.2026 | 91,58 | 91,82 | 90,81 | 91,26 | -0,39% | 14.280,00 |
| 02.07.2026 | 91,88 | 92,15 | 90,31 | 91,62 | -0,52% | 147,00 |
| 01.07.2026 | 90,46 | 92,14 | 90,25 | 92,10 | 1,71% | 1.848,00 |
| 30.06.2026 | 91,10 | 91,62 | 89,99 | 90,55 | -0,15% | 224,00 |
| 29.06.2026 | 91,70 | 91,70 | 90,19 | 90,69 | -0,60% | - |
| 26.06.2026 | 91,78 | 93,01 | 90,98 | 91,24 | -0,86% | 3.380,00 |
| 25.06.2026 | 89,40 | 92,27 | 87,73 | 92,03 | 2,35% | - |
| 24.06.2026 | 89,44 | 90,15 | 88,01 | 89,92 | 0,74% | 207,00 |
| 23.06.2026 | 89,00 | 89,66 | 87,55 | 89,26 | 0,63% | 950,00 |
| 22.06.2026 | 85,81 | 90,21 | 85,52 | 88,70 | 3,82% | 6.000,00 |
| 19.06.2026 | 85,65 | 85,78 | 85,44 | 85,44 | -0,43% | - |
| 18.06.2026 | 86,74 | 86,80 | 85,20 | 85,81 | -0,51% | - |
| 17.06.2026 | 86,91 | 87,09 | 85,49 | 86,25 | -0,62% | 240,00 |
| 16.06.2026 | 86,81 | 87,03 | 85,21 | 86,79 | -0,14% | - |
| 15.06.2026 | 87,62 | 87,75 | 85,17 | 86,91 | -1,36% | 490,00 |
| 12.06.2026 | 86,84 | 88,75 | 86,67 | 88,11 | 1,52% | - |
| 11.06.2026 | 85,26 | 86,79 | 84,30 | 86,79 | 2,17% | 1.632,00 |
| 10.06.2026 | 83,81 | 85,36 | 83,14 | 84,95 | 1,05% | - |
| 09.06.2026 | 84,42 | 84,45 | 82,88 | 84,07 | -0,18% | 2.016,00 |
| 08.06.2026 | 82,92 | 84,35 | 82,17 | 84,22 | 1,18% | 144,00 |
| 05.06.2026 | 81,15 | 83,82 | 81,05 | 83,24 | 1,93% | 384,00 |
| 04.06.2026 | 79,00 | 81,69 | 78,84 | 81,66 | 3,71% | - |
| 03.06.2026 | 77,02 | 80,44 | 76,86 | 78,74 | 2,33% | - |
| 02.06.2026 | 77,65 | 78,32 | 76,91 | 76,95 | -1,22% | - |
| 01.06.2026 | 78,31 | 78,97 | 77,63 | 77,90 | -0,14% | 620,00 |
| 29.05.2026 | 79,93 | 80,32 | 77,65 | 78,01 | -2,23% | - |
| 28.05.2026 | 79,29 | 80,93 | 79,00 | 79,79 | 0,77% | - |
| 27.05.2026 | 78,06 | 79,19 | 77,81 | 79,18 | 1,47% | - |
| 26.05.2026 | 79,90 | 80,58 | 78,02 | 78,03 | -2,52% | - |
| 25.05.2026 | 80,87 | 80,87 | 79,50 | 80,05 | -0,40% | - |
| 22.05.2026 | 80,35 | 81,24 | 80,08 | 80,37 | 0,06% | - |
| 21.05.2026 | 80,19 | 81,00 | 79,91 | 80,32 | 0,10% | - |
| 20.05.2026 | 81,26 | 83,08 | 79,96 | 80,24 | -1,10% | 340,00 |
| 19.05.2026 | 82,20 | 82,44 | 81,01 | 81,13 | -1,51% | 2.128,00 |
| 18.05.2026 | 81,80 | 82,76 | 81,52 | 82,37 | -0,17% | - |
| 15.05.2026 | 83,29 | 84,11 | 82,48 | 82,51 | -0,89% | 2.000,00 |
| 14.05.2026 | 83,84 | 84,16 | 82,74 | 83,25 | -0,62% | 1.920,00 |
| 13.05.2026 | 81,19 | 83,87 | 80,66 | 83,77 | 3,33% | 1.915,00 |
| 12.05.2026 | 78,16 | 81,21 | 78,02 | 81,07 | 3,51% | - |
| 11.05.2026 | 77,28 | 78,77 | 76,64 | 78,32 | 1,89% | - |
| 08.05.2026 | 74,62 | 77,13 | 74,23 | 76,87 | 3,26% | - |
| 07.05.2026 | 73,99 | 74,69 | 73,25 | 74,44 | 0,46% | 5.000,00 |
| 06.05.2026 | 69,24 | 75,35 | 68,76 | 74,10 | 7,44% | 3.850,00 |
| 05.05.2026 | 70,35 | 70,42 | 68,71 | 68,97 | -1,68% | 2.440,00 |
| 04.05.2026 | 70,10 | 70,86 | 69,72 | 70,15 | -1,20% | - |
| 30.04.2026 | 71,31 | 71,73 | 70,45 | 71,00 | -1,21% | 4.010,00 |
| 29.04.2026 | 69,34 | 71,87 | 68,89 | 71,87 | 3,89% | - |
| 28.04.2026 | 66,83 | 69,48 | 66,78 | 69,18 | 3,45% | 56,00 |
| 27.04.2026 | 66,28 | 67,10 | 66,08 | 66,87 | 0,71% | 1.440,00 |
| 24.04.2026 | 67,60 | 67,60 | 66,12 | 66,40 | -1,63% | 20,00 |
| 23.04.2026 | 64,49 | 68,15 | 64,49 | 67,50 | 3,40% | - |
| 22.04.2026 | 66,19 | 66,75 | 65,20 | 65,28 | -1,27% | - |
| 21.04.2026 | 65,11 | 67,78 | 65,02 | 66,12 | 1,75% | - |
| 20.04.2026 | 65,35 | 65,57 | 64,72 | 64,98 | -1,19% | - |
| 17.04.2026 | 65,18 | 66,02 | 64,47 | 65,76 | 1,26% | 1.800,00 |
| 16.04.2026 | 63,67 | 65,18 | 63,58 | 64,94 | 2,19% | 7.200,00 |
| 15.04.2026 | 65,75 | 66,03 | 63,46 | 63,55 | -3,48% | - |
| 14.04.2026 | 66,36 | 66,88 | 65,80 | 65,84 | -0,86% | - |
| 13.04.2026 | 67,38 | 67,64 | 66,08 | 66,41 | -1,73% | 2.025,00 |
| 10.04.2026 | 67,45 | 67,75 | 66,94 | 67,58 | 0,30% | 2.500,00 |
| 09.04.2026 | 67,44 | 68,00 | 67,04 | 67,38 | -0,21% | 225,00 |
| 08.04.2026 | 67,05 | 67,86 | 66,47 | 67,52 | 0,09% | - |
| 07.04.2026 | 67,33 | 68,41 | 65,30 | 67,46 | 5,86% | - |
| 02.04.2026 | 62,49 | 63,84 | 62,39 | 63,73 | 1,85% | - |
| 01.04.2026 | 62,25 | 62,73 | 61,86 | 62,57 | 0,72% | - |
| 31.03.2026 | 61,45 | 62,46 | 61,25 | 62,13 | 1,88% | - |
| 30.03.2026 | 61,04 | 62,21 | 60,69 | 60,98 | 0,24% | 7.424,00 |
| 27.03.2026 | 61,88 | 61,96 | 60,46 | 60,84 | -1,50% | - |
| 26.03.2026 | 62,26 | 62,88 | 61,64 | 61,76 | -1,01% | - |
| 25.03.2026 | 62,95 | 63,16 | 61,78 | 62,39 | -0,59% | 265,00 |
| 24.03.2026 | 61,39 | 63,25 | 60,69 | 62,76 | 2,31% | - |
| 23.03.2026 | 61,89 | 63,58 | 60,91 | 61,35 | -0,95% | 255,00 |
| 20.03.2026 | 62,23 | 62,38 | 60,87 | 61,94 | -0,46% | - |
| 19.03.2026 | 63,91 | 64,13 | 61,85 | 62,22 | -2,45% | - |
| 18.03.2026 | 65,13 | 65,26 | 63,52 | 63,79 | -1,63% | - |
| 17.03.2026 | 65,86 | 66,30 | 64,31 | 64,84 | -1,68% | 405,00 |
| 16.03.2026 | 66,95 | 67,06 | 65,84 | 65,95 | -1,05% | 1.248,00 |
| 13.03.2026 | 66,13 | 67,28 | 66,02 | 66,65 | 0,79% | 1.280,00 |
| 12.03.2026 | 65,45 | 67,34 | 65,23 | 66,13 | 1,05% | - |
| 11.03.2026 | 65,81 | 65,99 | 65,00 | 65,44 | -0,57% | - |
| 10.03.2026 | 67,23 | 67,55 | 65,55 | 65,81 | -2,15% | 6.500,00 |