118,125€
3,48%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 114,15 | 118,20 | 113,50 | 118,13 | 3,48% | - |
| 20.11.2024 | 111,10 | 114,28 | 111,10 | 114,15 | 2,75% | - |
| 19.11.2024 | 113,68 | 114,08 | 111,10 | 111,10 | -1,68% | - |
| 18.11.2024 | 113,40 | 113,93 | 112,10 | 113,00 | -0,48% | 7,00 |
| 15.11.2024 | 115,90 | 116,30 | 112,75 | 113,55 | -2,24% | - |
| 14.11.2024 | 119,33 | 119,53 | 115,00 | 116,15 | -2,82% | - |
| 13.11.2024 | 116,95 | 119,53 | 115,50 | 119,53 | 2,38% | - |
| 12.11.2024 | 114,75 | 118,18 | 114,20 | 116,75 | 2,34% | - |
| 11.11.2024 | 113,15 | 115,65 | 112,48 | 114,08 | 0,55% | - |
| 08.11.2024 | 110,10 | 113,55 | 109,48 | 113,45 | 2,86% | - |
| 07.11.2024 | 109,28 | 110,48 | 107,18 | 110,30 | 1,54% | - |
| 06.11.2024 | 104,00 | 108,75 | 104,00 | 108,63 | 5,13% | - |
| 05.11.2024 | 102,88 | 104,40 | 101,48 | 103,33 | -0,67% | - |
| 04.11.2024 | 106,78 | 107,80 | 102,83 | 104,03 | -2,76% | - |
| 01.11.2024 | 99,75 | 109,28 | 99,41 | 106,98 | 7,09% | 200,00 |
| 31.10.2024 | 99,30 | 100,47 | 98,54 | 99,89 | 0,58% | - |
| 30.10.2024 | 101,78 | 101,80 | 98,49 | 99,32 | -2,42% | - |
| 29.10.2024 | 102,73 | 103,40 | 101,68 | 101,78 | -0,92% | - |
| 28.10.2024 | 102,65 | 103,23 | 101,95 | 102,73 | 0,07% | - |
| 25.10.2024 | 103,43 | 103,88 | 102,30 | 102,65 | -0,75% | - |
| 24.10.2024 | 103,80 | 104,35 | 103,33 | 103,43 | -0,36% | - |
| 23.10.2024 | 103,58 | 104,70 | 103,38 | 103,80 | 0,22% | - |
| 22.10.2024 | 103,33 | 104,33 | 103,33 | 103,58 | 0,24% | - |
| 21.10.2024 | 102,53 | 104,15 | 102,53 | 103,33 | 0,32% | - |
| 18.10.2024 | 103,60 | 103,60 | 102,23 | 103,00 | -0,60% | - |
| 17.10.2024 | 103,63 | 104,33 | 102,48 | 103,63 | 0,00% | - |
| 16.10.2024 | 102,38 | 104,10 | 102,38 | 103,63 | 1,22% | 2,00 |
| 15.10.2024 | 102,48 | 104,05 | 101,85 | 102,38 | -0,10% | - |
| 14.10.2024 | 102,78 | 104,30 | 102,23 | 102,48 | -0,05% | - |
| 11.10.2024 | 104,10 | 104,70 | 102,48 | 102,53 | -1,51% | - |
| 10.10.2024 | 104,70 | 105,38 | 104,05 | 104,10 | -0,57% | - |
| 09.10.2024 | 102,58 | 104,85 | 102,15 | 104,70 | 2,07% | - |
| 08.10.2024 | 101,30 | 102,80 | 100,70 | 102,58 | 1,26% | - |
| 07.10.2024 | 100,90 | 102,08 | 100,90 | 101,30 | -0,71% | - |
| 04.10.2024 | 100,05 | 102,13 | 100,01 | 102,03 | 2,04% | 1,00 |
| 03.10.2024 | 99,80 | 100,30 | 99,46 | 99,99 | 0,21% | - |
| 02.10.2024 | 99,70 | 99,91 | 99,20 | 99,78 | -0,02% | - |
| 01.10.2024 | 99,26 | 99,89 | 98,66 | 99,80 | 0,62% | - |
| 30.09.2024 | 98,29 | 99,42 | 97,66 | 99,18 | 0,93% | - |
| 27.09.2024 | 97,74 | 98,77 | 97,61 | 98,27 | 0,59% | - |
| 26.09.2024 | 97,76 | 98,39 | 96,93 | 97,69 | -0,23% | - |
| 25.09.2024 | 98,57 | 98,64 | 95,30 | 97,92 | -0,80% | - |
| 24.09.2024 | 100,50 | 100,75 | 98,52 | 98,71 | -1,88% | - |
| 23.09.2024 | 100,20 | 101,35 | 99,42 | 100,60 | 0,46% | - |
| 20.09.2024 | 99,25 | 100,22 | 98,83 | 100,14 | 1,02% | - |
| 19.09.2024 | 100,20 | 101,30 | 98,92 | 99,12 | -1,03% | - |
| 18.09.2024 | 100,15 | 100,65 | 99,39 | 100,15 | -0,04% | - |
| 17.09.2024 | 102,38 | 102,38 | 99,85 | 100,20 | -1,48% | - |
| 16.09.2024 | 102,08 | 103,03 | 101,48 | 101,70 | -0,32% | - |
| 13.09.2024 | 100,79 | 102,60 | 100,73 | 102,03 | 0,10% | - |
| 12.09.2024 | 102,95 | 103,28 | 101,48 | 101,93 | -0,97% | - |
| 11.09.2024 | 103,80 | 103,80 | 101,98 | 102,93 | -0,75% | 194,00 |
| 10.09.2024 | 102,68 | 104,45 | 101,90 | 103,70 | 1,54% | - |
| 09.09.2024 | 100,76 | 102,90 | 100,45 | 102,13 | 1,21% | 6,00 |
| 06.09.2024 | 100,35 | 101,83 | 99,88 | 100,90 | 0,54% | - |
| 05.09.2024 | 102,78 | 103,73 | 100,20 | 100,36 | -2,31% | 15,00 |
| 04.09.2024 | 103,83 | 104,95 | 101,90 | 102,73 | -0,92% | 19,00 |
| 03.09.2024 | 102,03 | 105,13 | 101,45 | 103,68 | 1,62% | - |
| 02.09.2024 | 102,03 | 102,03 | 101,63 | 102,03 | -0,05% | - |
| 30.08.2024 | 101,28 | 102,20 | 101,05 | 102,08 | 0,89% | - |
| 29.08.2024 | 100,26 | 101,43 | 99,83 | 101,18 | 0,92% | - |
| 28.08.2024 | 99,72 | 100,33 | 98,68 | 100,26 | 1,83% | - |
| 27.08.2024 | 98,21 | 99,13 | 97,74 | 98,45 | 0,31% | - |
| 26.08.2024 | 97,84 | 98,40 | 97,44 | 98,15 | 0,33% | 20,00 |
| 23.08.2024 | 99,39 | 99,79 | 97,48 | 97,83 | -1,58% | 41,00 |
| 22.08.2024 | 98,13 | 99,49 | 98,06 | 99,40 | 1,30% | - |
| 21.08.2024 | 97,84 | 98,87 | 97,66 | 98,12 | 0,18% | - |
| 20.08.2024 | 99,06 | 99,25 | 97,31 | 97,94 | -1,00% | - |
| 19.08.2024 | 99,60 | 99,80 | 98,23 | 98,93 | -0,57% | - |
| 16.08.2024 | 98,31 | 99,78 | 97,79 | 99,50 | 1,22% | - |
| 15.08.2024 | 96,86 | 98,57 | 96,21 | 98,30 | 1,70% | 100,00 |
| 14.08.2024 | 93,50 | 100,01 | 93,00 | 96,66 | 3,55% | - |
| 13.08.2024 | 92,09 | 93,58 | 91,91 | 93,35 | 1,43% | - |
| 12.08.2024 | 91,92 | 93,36 | 91,47 | 92,03 | -0,17% | - |
| 09.08.2024 | 90,61 | 92,53 | 90,03 | 92,19 | 1,77% | - |
| 08.08.2024 | 90,37 | 91,22 | 88,25 | 90,59 | 0,25% | - |
| 07.08.2024 | 91,06 | 92,29 | 90,36 | 90,36 | -0,75% | 60,00 |
| 06.08.2024 | 89,82 | 92,19 | 89,78 | 91,04 | 1,27% | - |
| 05.08.2024 | 92,15 | 92,87 | 88,17 | 89,90 | -2,43% | 122,00 |
| 02.08.2024 | 95,82 | 96,39 | 91,14 | 92,14 | -3,76% | - |
| 01.08.2024 | 93,38 | 95,90 | 93,20 | 95,74 | 2,62% | - |
| 31.07.2024 | 92,61 | 93,82 | 92,01 | 93,30 | 0,59% | - |
| 30.07.2024 | 91,14 | 92,81 | 90,36 | 92,75 | 2,36% | - |
| 29.07.2024 | 90,35 | 91,31 | 90,10 | 90,61 | 0,31% | - |
| 26.07.2024 | 89,36 | 91,01 | 89,26 | 90,33 | 1,04% | - |
| 25.07.2024 | 89,22 | 91,18 | 89,00 | 89,40 | 0,22% | - |
| 24.07.2024 | 88,35 | 89,47 | 87,63 | 89,20 | 1,10% | 122,00 |
| 23.07.2024 | 87,62 | 88,57 | 87,43 | 88,23 | 0,72% | - |
| 22.07.2024 | 87,32 | 88,87 | 87,23 | 87,60 | 0,37% | - |
| 19.07.2024 | 87,54 | 88,18 | 86,63 | 87,28 | -0,05% | - |
| 18.07.2024 | 87,78 | 88,70 | 87,16 | 87,32 | -0,52% | - |
| 17.07.2024 | 87,54 | 88,62 | 86,91 | 87,78 | 0,29% | - |
| 16.07.2024 | 86,05 | 87,78 | 85,88 | 87,53 | 1,85% | - |
| 15.07.2024 | 86,17 | 87,91 | 85,51 | 85,94 | -0,43% | - |
| 12.07.2024 | 86,71 | 87,66 | 86,21 | 86,31 | -0,46% | 68,00 |
| 11.07.2024 | 88,27 | 88,27 | 86,07 | 86,71 | -1,63% | - |
| 10.07.2024 | 88,79 | 88,96 | 87,89 | 88,15 | -0,70% | - |
| 09.07.2024 | 89,52 | 89,86 | 88,20 | 88,77 | -0,82% | - |
| 08.07.2024 | 88,23 | 89,83 | 88,23 | 89,50 | 0,99% | 33,00 |
| 05.07.2024 | 88,55 | 88,82 | 87,30 | 88,62 | 0,08% | - |