85,970€
-0,10%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 86,66 | 86,80 | 85,20 | 85,72 | -0,40% | - |
| 17.06.2026 | 86,92 | 87,10 | 85,58 | 86,06 | -0,49% | 675,00 |
| 16.06.2026 | 86,58 | 86,64 | 85,26 | 86,48 | -0,67% | 1.806,00 |
| 15.06.2026 | 87,88 | 87,88 | 85,46 | 87,06 | -1,09% | 2.797,00 |
| 12.06.2026 | 87,00 | 88,72 | 86,80 | 88,02 | 2,06% | 1.411,00 |
| 11.06.2026 | 85,04 | 86,54 | 84,38 | 86,24 | 2,11% | 1.167,00 |
| 10.06.2026 | 83,56 | 85,18 | 83,42 | 84,46 | 0,31% | 1.594,00 |
| 09.06.2026 | 84,58 | 84,58 | 83,34 | 84,20 | 0,29% | 1.046,00 |
| 08.06.2026 | 82,82 | 84,00 | 81,50 | 83,96 | 1,11% | 2.033,00 |
| 05.06.2026 | 81,38 | 83,76 | 81,26 | 83,04 | 1,84% | 2.300,00 |
| 04.06.2026 | 78,54 | 81,54 | 78,54 | 81,54 | 2,54% | 658,00 |
| 03.06.2026 | 76,92 | 80,36 | 76,68 | 79,52 | 3,41% | 1.193,00 |
| 02.06.2026 | 77,84 | 78,00 | 76,90 | 76,90 | -1,61% | 2.410,00 |
| 01.06.2026 | 78,14 | 78,68 | 77,74 | 78,16 | -0,03% | 1.679,00 |
| 29.05.2026 | 79,74 | 80,04 | 77,84 | 78,18 | -1,54% | 464,00 |
| 28.05.2026 | 79,12 | 79,96 | 79,00 | 79,40 | 0,63% | 507,00 |
| 27.05.2026 | 77,90 | 79,00 | 77,90 | 78,90 | 0,79% | 617,00 |
| 26.05.2026 | 79,88 | 80,48 | 78,28 | 78,28 | -2,22% | 1.933,00 |
| 25.05.2026 | 80,70 | 81,06 | 79,20 | 80,06 | -0,37% | 4.098,00 |
| 22.05.2026 | 80,44 | 80,92 | 80,14 | 80,36 | 0,42% | 839,00 |
| 21.05.2026 | 80,06 | 80,74 | 79,96 | 80,02 | -0,22% | 840,00 |
| 20.05.2026 | 80,98 | 83,00 | 80,20 | 80,20 | -1,26% | 951,00 |
| 19.05.2026 | 82,00 | 82,26 | 81,22 | 81,22 | -1,26% | 2.508,00 |
| 18.05.2026 | 81,38 | 82,62 | 81,38 | 82,26 | -0,72% | 1.380,00 |
| 15.05.2026 | 82,82 | 84,02 | 82,82 | 82,86 | -0,17% | 1.760,00 |
| 14.05.2026 | 83,98 | 84,14 | 83,00 | 83,00 | -0,81% | 10.712,00 |
| 13.05.2026 | 81,00 | 83,68 | 80,00 | 83,68 | 3,59% | 7.133,00 |
| 12.05.2026 | 78,10 | 80,92 | 78,06 | 80,78 | 2,85% | 3.347,00 |
| 11.05.2026 | 76,82 | 78,54 | 76,66 | 78,54 | 1,89% | 2.977,00 |
| 08.05.2026 | 74,46 | 77,08 | 74,10 | 77,08 | 4,61% | 1.105,00 |
| 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 |