133,825€
-0,52%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 135,13 | 135,85 | 133,73 | 133,75 | -0,58% | 301,00 |
| 24.07.2025 | 134,00 | 135,08 | 133,40 | 134,52 | 0,49% | - |
| 23.07.2025 | 134,45 | 134,75 | 132,90 | 133,88 | 0,15% | - |
| 22.07.2025 | 135,52 | 136,30 | 133,10 | 133,68 | -1,49% | 35,00 |
| 21.07.2025 | 137,23 | 139,90 | 134,80 | 135,70 | -0,97% | 6,00 |
| 18.07.2025 | 137,52 | 138,10 | 135,48 | 137,02 | -0,36% | 25,00 |
| 17.07.2025 | 138,27 | 139,35 | 136,90 | 137,52 | -0,61% | 37,00 |
| 16.07.2025 | 138,80 | 139,73 | 136,88 | 138,38 | -0,32% | - |
| 15.07.2025 | 139,70 | 139,70 | 136,83 | 138,83 | 0,16% | - |
| 14.07.2025 | 137,68 | 139,35 | 136,95 | 138,60 | 0,69% | - |
| 11.07.2025 | 137,95 | 139,70 | 137,45 | 137,65 | -0,69% | - |
| 10.07.2025 | 140,15 | 144,30 | 137,75 | 138,60 | -1,12% | 1,00 |
| 09.07.2025 | 140,50 | 142,93 | 138,33 | 140,18 | -0,05% | 5,00 |
| 08.07.2025 | 142,23 | 143,60 | 139,77 | 140,25 | -1,91% | - |
| 07.07.2025 | 139,40 | 143,02 | 139,40 | 142,98 | 2,56% | - |
| 04.07.2025 | 141,02 | 141,02 | 139,25 | 139,40 | -0,91% | - |
| 03.07.2025 | 137,27 | 140,68 | 136,83 | 140,68 | 2,63% | 7,00 |
| 02.07.2025 | 139,27 | 140,08 | 137,08 | 137,08 | -1,56% | 107,00 |
| 01.07.2025 | 141,95 | 142,93 | 137,70 | 139,25 | -2,26% | - |
| 30.06.2025 | 142,48 | 143,40 | 142,10 | 142,48 | -0,25% | - |
| 27.06.2025 | 141,58 | 143,43 | 140,40 | 142,83 | 0,99% | - |
| 26.06.2025 | 140,43 | 142,05 | 139,65 | 141,43 | 0,68% | - |
| 25.06.2025 | 141,45 | 144,18 | 140,00 | 140,48 | -0,67% | - |
| 24.06.2025 | 142,15 | 142,95 | 139,43 | 141,43 | -0,12% | - |
| 23.06.2025 | 141,77 | 143,35 | 141,25 | 141,60 | -0,02% | - |
| 20.06.2025 | 142,52 | 144,60 | 140,85 | 141,63 | -0,84% | - |
| 19.06.2025 | 144,08 | 144,30 | 142,83 | 142,83 | -0,94% | - |
| 18.06.2025 | 144,10 | 144,77 | 142,75 | 144,18 | 0,45% | - |
| 17.06.2025 | 142,85 | 143,73 | 142,68 | 143,52 | 2,17% | - |
| 16.06.2025 | 139,83 | 141,85 | 138,55 | 140,48 | 0,64% | - |
| 13.06.2025 | 138,58 | 141,00 | 136,90 | 139,58 | 0,74% | - |
| 12.06.2025 | 132,95 | 139,08 | 131,33 | 138,55 | 3,72% | - |
| 11.06.2025 | 134,10 | 136,73 | 132,60 | 133,58 | -0,30% | - |
| 10.06.2025 | 134,48 | 139,08 | 132,70 | 133,98 | -0,39% | - |
| 09.06.2025 | 135,68 | 135,83 | 133,23 | 134,50 | -0,54% | - |
| 06.06.2025 | 134,68 | 135,27 | 132,40 | 135,23 | 0,52% | - |
| 05.06.2025 | 134,88 | 135,38 | 133,52 | 134,52 | -0,39% | - |
| 04.06.2025 | 136,65 | 137,00 | 134,85 | 135,05 | -1,30% | - |
| 03.06.2025 | 135,70 | 138,65 | 134,93 | 136,83 | 0,92% | 50,00 |
| 02.06.2025 | 136,15 | 136,15 | 133,73 | 135,58 | -0,33% | - |
| 30.05.2025 | 135,80 | 136,70 | 134,98 | 136,02 | 0,46% | - |
| 29.05.2025 | 135,65 | 138,63 | 134,58 | 135,40 | -0,11% | - |
| 28.05.2025 | 136,65 | 137,33 | 134,95 | 135,55 | -0,68% | - |
| 27.05.2025 | 135,45 | 136,88 | 132,48 | 136,48 | 0,57% | - |
| 26.05.2025 | 134,40 | 136,00 | 133,88 | 135,70 | 1,02% | - |
| 23.05.2025 | 135,20 | 136,10 | 133,13 | 134,33 | -0,65% | - |
| 22.05.2025 | 135,40 | 136,23 | 134,63 | 135,20 | -0,13% | - |
| 21.05.2025 | 137,48 | 137,88 | 134,55 | 135,38 | -1,28% | - |
| 20.05.2025 | 136,50 | 138,93 | 136,02 | 137,13 | 0,20% | - |
| 19.05.2025 | 138,20 | 138,20 | 134,98 | 136,85 | -1,07% | - |
| 16.05.2025 | 135,90 | 138,33 | 135,23 | 138,33 | 1,95% | - |
| 15.05.2025 | 132,85 | 135,95 | 131,48 | 135,68 | 2,16% | - |
| 14.05.2025 | 132,55 | 133,23 | 131,38 | 132,80 | 0,17% | - |
| 13.05.2025 | 134,05 | 135,13 | 132,20 | 132,58 | -0,93% | - |
| 12.05.2025 | 131,55 | 137,43 | 128,93 | 133,83 | 1,59% | 30,00 |
| 09.05.2025 | 131,15 | 132,85 | 130,23 | 131,73 | 0,53% | - |
| 08.05.2025 | 135,83 | 137,23 | 130,68 | 131,02 | -3,53% | 114,00 |
| 07.05.2025 | 134,48 | 136,00 | 133,10 | 135,83 | 1,78% | - |
| 06.05.2025 | 134,35 | 134,58 | 132,75 | 133,45 | -0,47% | - |
| 05.05.2025 | 132,15 | 135,15 | 130,63 | 134,08 | 1,32% | - |
| 02.05.2025 | 122,90 | 132,80 | 122,90 | 132,33 | 6,24% | - |
| 30.04.2025 | 122,45 | 125,00 | 121,18 | 124,55 | 1,36% | - |
| 29.04.2025 | 120,48 | 123,43 | 120,48 | 122,88 | 1,44% | - |
| 28.04.2025 | 120,63 | 122,08 | 119,93 | 121,13 | -0,04% | - |
| 25.04.2025 | 119,28 | 121,18 | 118,73 | 121,18 | 1,51% | - |
| 24.04.2025 | 118,83 | 120,15 | 117,25 | 119,38 | 0,55% | - |
| 23.04.2025 | 117,08 | 119,83 | 117,08 | 118,73 | 1,43% | 101,00 |
| 22.04.2025 | 113,45 | 117,23 | 113,45 | 117,05 | -1,16% | 100,00 |
| 17.04.2025 | 118,95 | 120,25 | 116,33 | 118,43 | 0,30% | - |
| 16.04.2025 | 118,45 | 119,98 | 117,00 | 118,08 | -0,78% | - |
| 15.04.2025 | 118,78 | 120,45 | 117,63 | 119,00 | 0,17% | - |
| 14.04.2025 | 117,40 | 118,80 | 115,90 | 118,80 | 2,33% | - |
| 11.04.2025 | 114,20 | 117,15 | 111,75 | 116,10 | 0,72% | - |
| 10.04.2025 | 118,55 | 119,25 | 111,33 | 115,28 | -3,31% | - |
| 09.04.2025 | 114,15 | 119,25 | 109,70 | 119,23 | 4,65% | - |
| 08.04.2025 | 116,15 | 119,08 | 112,90 | 113,93 | -1,13% | 280,00 |
| 07.04.2025 | 118,30 | 118,33 | 108,98 | 115,23 | -2,46% | 45,00 |
| 04.04.2025 | 124,05 | 124,05 | 117,50 | 118,13 | -4,97% | - |
| 03.04.2025 | 124,65 | 127,00 | 120,88 | 124,30 | -2,80% | - |
| 02.04.2025 | 126,95 | 128,25 | 125,70 | 127,88 | 0,59% | - |
| 01.04.2025 | 126,65 | 127,70 | 126,08 | 127,13 | -0,47% | - |
| 31.03.2025 | 125,95 | 128,23 | 125,35 | 127,73 | 1,33% | - |
| 28.03.2025 | 126,78 | 128,20 | 125,55 | 126,05 | -0,43% | - |
| 27.03.2025 | 124,28 | 126,93 | 124,18 | 126,60 | 1,56% | 3,00 |
| 26.03.2025 | 123,33 | 124,85 | 122,58 | 124,65 | 1,07% | - |
| 25.03.2025 | 123,33 | 123,95 | 122,00 | 123,33 | 0,00% | - |
| 24.03.2025 | 121,18 | 123,65 | 121,18 | 123,33 | 1,15% | - |
| 21.03.2025 | 121,68 | 123,28 | 121,35 | 121,93 | 0,16% | - |
| 20.03.2025 | 121,18 | 122,85 | 121,00 | 121,73 | 0,37% | 37,00 |
| 19.03.2025 | 120,13 | 121,58 | 119,80 | 121,28 | 1,06% | 2,00 |
| 18.03.2025 | 119,08 | 120,60 | 118,33 | 120,00 | 0,95% | - |
| 17.03.2025 | 117,23 | 119,08 | 116,45 | 118,88 | 1,04% | - |
| 14.03.2025 | 116,40 | 117,95 | 115,05 | 117,65 | 1,07% | - |
| 13.03.2025 | 116,50 | 117,30 | 115,38 | 116,40 | -0,04% | - |
| 12.03.2025 | 113,78 | 117,28 | 113,53 | 116,45 | 2,40% | 1,00 |
| 11.03.2025 | 114,55 | 115,00 | 112,43 | 113,73 | -0,70% | - |
| 10.03.2025 | 116,78 | 118,10 | 113,00 | 114,53 | -1,70% | - |
| 07.03.2025 | 117,78 | 118,33 | 115,55 | 116,50 | -0,85% | - |
| 06.03.2025 | 118,10 | 118,38 | 115,88 | 117,50 | -0,61% | - |
| 05.03.2025 | 119,00 | 119,48 | 117,05 | 118,23 | -0,73% | - |