75,270€
5,04%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 72,60 | 75,50 | 71,92 | 75,24 | 5,00% | 2.669,00 |
| 05.11.2026 | 72,06 | 74,00 | 71,00 | 71,66 | 0,36% | 74.702,00 |
| 04.11.2026 | 82,00 | 82,50 | 69,38 | 71,40 | -12,69% | 11.001,00 |
| 03.11.2026 | 78,60 | 81,80 | 78,60 | 81,78 | 2,74% | 1.464,00 |
| 02.11.2026 | 80,66 | 80,66 | 78,88 | 79,60 | -1,66% | 823,00 |
| 30.10.2026 | 81,16 | 82,20 | 80,94 | 80,94 | 0,15% | 577,00 |
| 29.10.2026 | 81,70 | 82,30 | 80,42 | 80,82 | 0,15% | 2.152,00 |
| 28.10.2026 | 81,66 | 81,84 | 80,70 | 80,70 | -1,51% | 606,00 |
| 27.10.2026 | 82,98 | 83,16 | 81,82 | 81,94 | -0,65% | 884,00 |
| 26.10.2026 | 83,72 | 84,52 | 82,40 | 82,48 | -1,88% | 491,00 |
| 23.10.2026 | 83,94 | 84,50 | 83,74 | 84,06 | -0,24% | 270,00 |
| 22.10.2026 | 82,38 | 84,26 | 82,30 | 84,26 | 0,60% | 1.591,00 |
| 21.10.2026 | 84,18 | 85,18 | 83,60 | 83,76 | -0,10% | 1.464,00 |
| 20.10.2026 | 82,66 | 83,84 | 82,50 | 83,84 | 3,15% | 863,00 |
| 19.10.2026 | 82,64 | 82,64 | 81,28 | 81,28 | -1,12% | 1.923,00 |
| 16.10.2026 | 82,14 | 82,82 | 82,14 | 82,20 | -0,22% | 582,00 |
| 15.10.2026 | 81,08 | 82,38 | 80,94 | 82,38 | 1,55% | 1.437,00 |
| 14.10.2026 | 78,52 | 81,24 | 78,52 | 81,12 | 3,39% | 1.172,00 |
| 13.10.2026 | 78,60 | 79,80 | 77,82 | 78,46 | 0,51% | 3.000,00 |
| 12.10.2026 | 77,06 | 78,26 | 76,70 | 78,06 | 1,25% | 1.917,00 |
| 09.10.2026 | 76,60 | 78,82 | 75,72 | 77,10 | -0,57% | 788,00 |
| 08.10.2026 | 78,48 | 78,62 | 77,54 | 77,54 | -2,83% | 714,00 |
| 07.10.2026 | 76,94 | 79,86 | 76,94 | 79,80 | 4,34% | 1.999,00 |
| 06.10.2026 | 77,56 | 77,78 | 76,08 | 76,48 | -1,42% | 1.155,00 |
| 05.10.2026 | 77,00 | 77,72 | 76,96 | 77,58 | 1,17% | 737,00 |
| 02.10.2026 | 75,74 | 76,72 | 75,36 | 76,68 | 0,97% | 706,00 |
| 01.10.2026 | 76,04 | 76,22 | 74,90 | 75,94 | -0,76% | 647,00 |
| 30.09.2026 | 76,76 | 76,94 | 76,52 | 76,52 | 0,03% | 426,00 |
| 29.09.2026 | 77,36 | 77,36 | 76,50 | 76,50 | -1,97% | 191,00 |
| 28.09.2026 | 77,76 | 78,92 | 77,76 | 78,04 | -0,15% | 869,00 |
| 25.09.2026 | 74,40 | 78,16 | 74,40 | 78,16 | 5,05% | 1.337,00 |
| 24.09.2026 | 75,02 | 75,72 | 74,40 | 74,40 | -1,35% | 618,00 |
| 23.09.2026 | 76,50 | 76,64 | 75,42 | 75,42 | -1,28% | 638,00 |
| 22.09.2026 | 76,32 | 76,64 | 76,00 | 76,40 | 0,05% | 446,00 |
| 21.09.2026 | 77,46 | 77,70 | 76,02 | 76,36 | -1,60% | 1.376,00 |
| 18.09.2026 | 78,68 | 78,94 | 76,94 | 77,60 | -2,27% | 554,00 |
| 17.09.2026 | 80,36 | 80,56 | 79,06 | 79,40 | -0,75% | 941,00 |
| 16.09.2026 | 81,80 | 82,22 | 80,00 | 80,00 | -2,39% | 473,00 |
| 15.09.2026 | 82,26 | 82,82 | 81,30 | 81,96 | -1,01% | 151,00 |
| 14.09.2026 | 81,24 | 82,94 | 81,24 | 82,80 | 1,90% | 380,00 |
| 11.09.2026 | 82,02 | 82,88 | 81,26 | 81,26 | -0,71% | 155,00 |
| 10.09.2026 | 81,86 | 83,76 | 81,84 | 81,84 | 0,57% | 62,00 |
| 09.09.2026 | 82,42 | 84,30 | 80,34 | 81,38 | -1,71% | 844,00 |
| 08.09.2026 | 82,62 | 82,82 | 82,38 | 82,80 | -0,05% | 351,00 |
| 07.09.2026 | 83,04 | 83,44 | 82,80 | 82,84 | -0,86% | 213,00 |
| 04.09.2026 | 82,98 | 83,60 | 82,98 | 83,56 | -0,26% | 410,00 |
| 03.09.2026 | 83,66 | 84,06 | 82,94 | 83,78 | -0,92% | 250,00 |
| 02.09.2026 | 83,82 | 84,56 | 83,82 | 84,56 | 0,83% | 33,00 |
| 01.09.2026 | 81,20 | 83,88 | 80,86 | 83,86 | 4,33% | 670,00 |
| 31.08.2026 | 80,38 | 80,46 | 79,98 | 80,38 | -0,20% | 41,00 |
| 28.08.2026 | 79,54 | 80,74 | 79,54 | 80,54 | 0,47% | 75,00 |
| 27.08.2026 | 80,94 | 81,22 | 79,94 | 80,16 | -1,09% | 50,00 |
| 26.08.2026 | 79,44 | 81,08 | 79,44 | 81,04 | 2,07% | 282,00 |
| 25.08.2026 | 80,46 | 80,48 | 79,40 | 79,40 | -0,73% | 162,00 |
| 24.08.2026 | 80,20 | 80,58 | 79,52 | 79,98 | 0,48% | 291,00 |
| 21.08.2026 | 79,92 | 80,48 | 79,60 | 79,60 | -0,75% | 283,00 |
| 20.08.2026 | 80,26 | 80,44 | 80,20 | 80,20 | -0,69% | 96,00 |
| 19.08.2026 | 81,74 | 81,74 | 79,94 | 80,76 | -1,46% | 267,00 |
| 18.08.2026 | 81,18 | 82,12 | 81,10 | 81,96 | 0,61% | 903,00 |
| 17.08.2026 | 84,00 | 84,20 | 81,08 | 81,46 | -2,84% | 1.519,00 |
| 14.08.2026 | 82,14 | 83,84 | 81,84 | 83,84 | 1,97% | 1.993,00 |
| 13.08.2026 | 82,14 | 83,18 | 82,10 | 82,22 | -0,02% | 728,00 |
| 12.08.2026 | 80,94 | 82,26 | 80,68 | 82,24 | 1,98% | 589,00 |
| 11.08.2026 | 82,68 | 83,34 | 80,64 | 80,64 | -2,84% | 673,00 |
| 10.08.2026 | 82,74 | 83,46 | 82,00 | 83,00 | 0,63% | 485,00 |
| 07.08.2026 | 83,30 | 83,94 | 81,70 | 82,48 | -1,62% | 1.077,00 |
| 06.08.2026 | 85,92 | 87,80 | 83,54 | 83,84 | -2,78% | 4.014,00 |
| 05.08.2026 | 90,78 | 96,04 | 81,84 | 86,24 | -4,56% | 4.660,00 |
| 04.08.2026 | 91,50 | 91,50 | 89,70 | 90,36 | -1,22% | 1.109,00 |
| 03.08.2026 | 90,80 | 91,50 | 90,62 | 91,48 | 0,07% | 1.188,00 |
| 31.07.2026 | 91,60 | 92,24 | 91,28 | 91,42 | 0,57% | 689,00 |
| 30.07.2026 | 92,92 | 93,06 | 89,88 | 90,90 | -3,61% | 1.625,00 |
| 29.07.2026 | 96,16 | 96,52 | 94,30 | 94,30 | -1,77% | 1.388,00 |
| 28.07.2026 | 93,64 | 96,00 | 93,64 | 96,00 | 2,35% | 644,00 |
| 27.07.2026 | 94,98 | 94,98 | 93,10 | 93,80 | -0,91% | 753,00 |
| 24.07.2026 | 94,18 | 94,82 | 94,10 | 94,66 | 1,02% | 372,00 |
| 23.07.2026 | 94,16 | 94,16 | 93,34 | 93,70 | -1,99% | 162,00 |
| 22.07.2026 | 96,46 | 97,36 | 95,60 | 95,60 | -1,22% | 656,00 |
| 21.07.2026 | 95,00 | 96,78 | 93,84 | 96,78 | 2,96% | 1.291,00 |
| 20.07.2026 | 93,78 | 95,00 | 93,78 | 94,00 | 0,53% | 1.408,00 |
| 17.07.2026 | 92,52 | 94,66 | 92,18 | 93,50 | -0,32% | 1.132,00 |
| 16.07.2026 | 91,60 | 95,48 | 91,60 | 93,80 | 1,41% | 1.194,00 |
| 15.07.2026 | 92,90 | 94,10 | 90,00 | 92,50 | -0,04% | 3.110,00 |
| 14.07.2026 | 93,22 | 93,22 | 92,02 | 92,54 | -0,43% | 805,00 |
| 13.07.2026 | 90,20 | 93,20 | 90,20 | 92,94 | 1,11% | 1.206,00 |
| 10.07.2026 | 90,14 | 91,92 | 89,98 | 91,92 | 2,20% | 341,00 |
| 09.07.2026 | 91,36 | 91,84 | 89,94 | 89,94 | -1,86% | 164,00 |
| 08.07.2026 | 90,88 | 92,50 | 90,28 | 91,64 | 0,48% | 784,00 |
| 07.07.2026 | 89,06 | 91,20 | 88,00 | 91,20 | 2,13% | 1.311,00 |
| 06.07.2026 | 91,38 | 92,30 | 89,24 | 89,30 | -1,76% | 853,00 |
| 03.07.2026 | 91,54 | 91,84 | 90,50 | 90,90 | -0,33% | 1.058,00 |
| 02.07.2026 | 91,92 | 92,14 | 90,44 | 91,20 | -0,13% | 1.167,00 |
| 01.07.2026 | 90,68 | 91,40 | 90,22 | 91,32 | 0,29% | 551,00 |
| 30.06.2026 | 90,72 | 91,06 | 90,22 | 91,06 | 0,66% | 531,00 |
| 29.06.2026 | 92,20 | 92,20 | 90,46 | 90,46 | -0,85% | 1.041,00 |
| 26.06.2026 | 91,58 | 92,94 | 91,24 | 91,24 | -0,93% | 1.463,00 |
| 25.06.2026 | 89,94 | 92,16 | 88,00 | 92,10 | 2,33% | 984,00 |
| 24.06.2026 | 89,42 | 90,00 | 88,14 | 90,00 | 1,15% | 479,00 |
| 23.06.2026 | 88,50 | 89,72 | 87,28 | 88,98 | 0,07% | 1.396,00 |
| 22.06.2026 | 85,98 | 90,16 | 85,50 | 88,92 | 4,17% | 2.970,00 |