74,440€
0,38%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 74,14 | 74,36 | 73,42 | 73,68 | -0,65% | 1.309,00 |
| 06.05.2026 | 69,04 | 75,38 | 68,50 | 74,16 | 7,23% | 5.840,00 |
| 05.05.2026 | 70,14 | 70,48 | 68,76 | 69,16 | -1,76% | 736,00 |
| 04.05.2026 | 69,92 | 70,60 | 69,74 | 70,40 | -0,73% | 4.064,00 |
| 30.04.2026 | 71,24 | 71,62 | 70,84 | 70,92 | -0,95% | 1.388,00 |
| 29.04.2026 | 69,16 | 71,60 | 68,76 | 71,60 | 3,47% | 2.099,00 |
| 28.04.2026 | 66,74 | 69,36 | 66,70 | 69,20 | 3,56% | 1.143,00 |
| 27.04.2026 | 66,16 | 66,82 | 65,94 | 66,82 | 0,94% | 966,00 |
| 24.04.2026 | 67,80 | 67,80 | 66,20 | 66,20 | -2,53% | 848,00 |
| 23.04.2026 | 64,38 | 68,04 | 64,38 | 67,92 | 2,66% | 4.037,00 |
| 22.04.2026 | 66,42 | 66,60 | 65,94 | 66,16 | 0,06% | 984,00 |
| 21.04.2026 | 65,04 | 67,52 | 64,90 | 66,12 | 1,47% | 1.007,00 |
| 20.04.2026 | 65,18 | 65,54 | 64,96 | 65,16 | -0,97% | 681,00 |
| 17.04.2026 | 65,02 | 65,92 | 64,58 | 65,80 | 1,29% | 800,00 |
| 16.04.2026 | 63,82 | 64,96 | 63,52 | 64,96 | 2,23% | 3.377,00 |
| 15.04.2026 | 65,60 | 66,00 | 63,54 | 63,54 | -4,13% | 993,00 |
| 14.04.2026 | 66,52 | 66,62 | 65,90 | 66,28 | 0,06% | 1.071,00 |
| 13.04.2026 | 67,24 | 67,48 | 66,24 | 66,24 | -1,13% | 296,00 |
| 10.04.2026 | 67,60 | 67,60 | 66,96 | 67,00 | -0,74% | 1.257,00 |
| 09.04.2026 | 67,46 | 67,58 | 66,96 | 67,50 | 0,30% | 288,00 |
| 08.04.2026 | 68,76 | 68,76 | 66,80 | 67,30 | 0,33% | 1.108,00 |
| 07.04.2026 | 67,00 | 68,30 | 65,56 | 67,08 | 5,62% | 3.042,00 |
| 02.04.2026 | 62,18 | 63,74 | 62,18 | 63,51 | 1,81% | 889,00 |
| 01.04.2026 | 62,23 | 62,52 | 62,03 | 62,38 | 0,26% | 900,00 |
| 31.03.2026 | 61,27 | 62,22 | 61,27 | 62,22 | 2,08% | 721,00 |
| 30.03.2026 | 60,88 | 62,01 | 60,68 | 60,95 | -0,08% | 1.178,00 |
| 27.03.2026 | 62,00 | 62,00 | 60,50 | 61,00 | -1,37% | 698,00 |
| 26.03.2026 | 62,20 | 62,32 | 61,85 | 61,85 | -0,74% | 366,00 |
| 25.03.2026 | 62,89 | 63,30 | 62,19 | 62,31 | -0,92% | 838,00 |
| 24.03.2026 | 61,52 | 63,09 | 61,29 | 62,89 | 2,64% | 108,00 |
| 23.03.2026 | 61,68 | 63,50 | 60,99 | 61,27 | -0,45% | 3.495,00 |
| 20.03.2026 | 62,27 | 62,27 | 60,88 | 61,55 | -0,73% | 1.568,00 |
| 19.03.2026 | 63,91 | 63,97 | 62,00 | 62,00 | -3,17% | 1.785,00 |
| 18.03.2026 | 65,25 | 65,25 | 63,74 | 64,03 | -1,45% | 222,00 |
| 17.03.2026 | 65,95 | 66,00 | 64,42 | 64,97 | -1,52% | 246,00 |
| 16.03.2026 | 66,94 | 67,00 | 65,93 | 65,97 | -1,48% | 1.392,00 |
| 13.03.2026 | 66,29 | 67,11 | 66,25 | 66,96 | 1,38% | 714,00 |
| 12.03.2026 | 65,29 | 67,17 | 65,20 | 66,05 | 0,61% | 891,00 |
| 11.03.2026 | 65,71 | 65,84 | 65,50 | 65,65 | -0,11% | 489,00 |
| 10.03.2026 | 67,22 | 67,33 | 65,53 | 65,72 | -2,30% | 1.244,00 |
| 09.03.2026 | 66,99 | 67,39 | 66,14 | 67,27 | -0,30% | 1.125,00 |
| 06.03.2026 | 67,73 | 68,04 | 66,74 | 67,47 | -0,65% | 867,00 |
| 05.03.2026 | 69,09 | 69,54 | 67,91 | 67,91 | -1,68% | 590,00 |
| 04.03.2026 | 69,07 | 69,25 | 68,72 | 69,07 | -0,52% | 1.441,00 |
| 03.03.2026 | 68,90 | 70,23 | 68,61 | 69,43 | -0,53% | 6.239,00 |
| 02.03.2026 | 67,07 | 69,80 | 67,01 | 69,80 | 3,70% | 2.273,00 |
| 27.02.2026 | 65,86 | 67,40 | 65,65 | 67,31 | 1,13% | 1.823,00 |
| 26.02.2026 | 64,43 | 66,56 | 64,43 | 66,56 | 4,18% | 3.928,00 |
| 25.02.2026 | 62,99 | 63,89 | 62,73 | 63,89 | 0,71% | 985,00 |
| 24.02.2026 | 65,23 | 65,50 | 62,06 | 63,44 | -3,43% | 573,00 |
| 23.02.2026 | 64,20 | 65,86 | 64,10 | 65,69 | 1,40% | 707,00 |
| 20.02.2026 | 65,79 | 65,87 | 64,48 | 64,78 | -1,14% | 551,00 |
| 19.02.2026 | 65,84 | 66,37 | 65,15 | 65,53 | 0,09% | 1.557,00 |
| 18.02.2026 | 66,29 | 66,46 | 65,39 | 65,47 | -0,88% | 513,00 |
| 17.02.2026 | 66,50 | 67,00 | 65,72 | 66,05 | -1,02% | 1.327,00 |
| 16.02.2026 | 66,07 | 66,86 | 66,07 | 66,73 | 0,77% | 895,00 |
| 13.02.2026 | 65,50 | 66,50 | 65,50 | 66,22 | 0,96% | 1.831,00 |
| 12.02.2026 | 64,96 | 66,45 | 64,52 | 65,59 | 3,03% | 954,00 |
| 11.02.2026 | 63,49 | 63,76 | 62,77 | 63,66 | 0,05% | 2.109,00 |
| 10.02.2026 | 63,82 | 65,41 | 61,02 | 63,63 | -0,45% | 3.204,00 |
| 09.02.2026 | 66,02 | 66,27 | 63,92 | 63,92 | -4,24% | 1.490,00 |
| 06.02.2026 | 63,76 | 66,75 | 63,76 | 66,75 | 3,07% | 2.367,00 |
| 05.02.2026 | 63,69 | 65,43 | 63,64 | 64,76 | 1,03% | 1.414,00 |
| 04.02.2026 | 65,00 | 65,50 | 64,10 | 64,10 | -0,85% | 910,00 |
| 03.02.2026 | 63,71 | 65,12 | 63,64 | 64,65 | 1,40% | 1.345,00 |
| 02.02.2026 | 62,20 | 63,88 | 62,01 | 63,76 | 1,19% | 2.275,00 |
| 30.01.2026 | 61,97 | 63,01 | 61,48 | 63,01 | 1,60% | 4.956,00 |
| 29.01.2026 | 61,93 | 62,40 | 61,57 | 62,02 | 0,85% | 1.969,00 |
| 28.01.2026 | 60,49 | 62,25 | 59,78 | 61,50 | 2,69% | 2.562,00 |
| 27.01.2026 | 64,71 | 65,29 | 59,17 | 59,89 | -15,17% | 9.140,00 |
| 26.01.2026 | 70,02 | 70,60 | 69,64 | 70,60 | 0,40% | 1.173,00 |
| 23.01.2026 | 70,32 | 70,54 | 69,57 | 70,32 | 0,53% | 1.533,00 |
| 22.01.2026 | 69,19 | 70,10 | 68,81 | 69,95 | 0,20% | 485,00 |
| 21.01.2026 | 68,71 | 70,13 | 68,59 | 69,81 | 2,86% | 1.394,00 |
| 20.01.2026 | 67,15 | 68,58 | 66,46 | 67,87 | 0,53% | 1.247,00 |
| 19.01.2026 | 67,02 | 67,55 | 66,81 | 67,51 | -1,16% | 1.704,00 |
| 16.01.2026 | 70,08 | 70,29 | 68,23 | 68,30 | -2,50% | 1.592,00 |
| 15.01.2026 | 68,33 | 70,08 | 67,37 | 70,05 | 2,71% | 4.037,00 |
| 14.01.2026 | 68,95 | 69,32 | 68,20 | 68,20 | -1,27% | 411,00 |
| 13.01.2026 | 68,69 | 69,29 | 68,56 | 69,08 | 1,35% | 886,00 |
| 12.01.2026 | 68,65 | 68,65 | 67,80 | 68,16 | -1,25% | 831,00 |
| 09.01.2026 | 69,21 | 69,63 | 68,29 | 69,02 | -0,80% | 1.353,00 |
| 08.01.2026 | 68,21 | 69,58 | 67,99 | 69,58 | 1,59% | 860,00 |
| 07.01.2026 | 69,10 | 69,72 | 68,49 | 68,49 | -0,23% | 1.244,00 |
| 06.01.2026 | 68,43 | 69,80 | 68,24 | 68,65 | -0,19% | 1.884,00 |
| 05.01.2026 | 67,90 | 68,78 | 67,00 | 68,78 | 0,07% | 2.056,00 |
| 02.01.2026 | 67,43 | 68,73 | 67,09 | 68,73 | 1,24% | 2.582,00 |
| 30.12.2025 | 67,76 | 68,12 | 67,76 | 67,89 | -0,06% | 336,00 |
| 29.12.2025 | 67,51 | 67,93 | 67,25 | 67,93 | 2,21% | 777,00 |
| 23.12.2025 | 66,33 | 66,70 | 66,30 | 66,46 | -0,15% | 999,00 |
| 22.12.2025 | 66,49 | 66,86 | 65,51 | 66,56 | 0,36% | 2.011,00 |
| 19.12.2025 | 66,44 | 67,00 | 66,32 | 66,32 | -0,29% | 1.249,00 |
| 18.12.2025 | 66,36 | 66,51 | 66,14 | 66,51 | 0,88% | 326,00 |
| 17.12.2025 | 67,06 | 67,06 | 65,81 | 65,93 | -0,60% | 2.816,00 |
| 16.12.2025 | 67,31 | 67,87 | 66,33 | 66,33 | -2,17% | 732,00 |
| 15.12.2025 | 67,69 | 67,99 | 67,55 | 67,80 | 0,62% | 898,00 |
| 12.12.2025 | 68,63 | 69,20 | 67,18 | 67,38 | -1,75% | 1.946,00 |
| 11.12.2025 | 67,12 | 68,63 | 66,97 | 68,58 | 0,99% | 2.501,00 |
| 10.12.2025 | 67,61 | 67,97 | 67,30 | 67,91 | 0,00% | 762,00 |
| 09.12.2025 | 65,56 | 68,90 | 65,56 | 67,91 | 3,85% | 3.241,00 |