124,050€
-2,99%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 123,48 | 124,68 | 118,88 | 119,10 | -3,33% | 246,00 |
| 03.03.2025 | 124,05 | 125,25 | 122,75 | 123,20 | -1,36% | - |
| 28.02.2025 | 123,88 | 125,00 | 121,93 | 124,90 | 2,15% | - |
| 27.02.2025 | 121,30 | 123,60 | 120,68 | 122,28 | 0,72% | - |
| 26.02.2025 | 121,33 | 122,83 | 121,28 | 121,40 | -0,25% | - |
| 25.02.2025 | 121,85 | 122,38 | 120,03 | 121,70 | -0,12% | - |
| 24.02.2025 | 122,48 | 122,80 | 120,53 | 121,85 | 0,33% | 50,00 |
| 21.02.2025 | 121,30 | 122,55 | 120,75 | 121,45 | 0,16% | - |
| 20.02.2025 | 121,63 | 121,88 | 120,38 | 121,25 | -0,31% | 176,00 |
| 19.02.2025 | 120,75 | 122,13 | 119,93 | 121,63 | 0,75% | - |
| 18.02.2025 | 120,58 | 121,65 | 118,60 | 120,73 | 0,10% | 50,00 |
| 17.02.2025 | 120,25 | 120,78 | 120,25 | 120,60 | 0,08% | - |
| 14.02.2025 | 121,28 | 121,95 | 120,10 | 120,50 | -0,90% | - |
| 13.02.2025 | 122,40 | 123,68 | 120,15 | 121,60 | -0,63% | 15,00 |
| 12.02.2025 | 123,90 | 126,10 | 122,38 | 122,38 | -1,31% | - |
| 11.02.2025 | 123,43 | 124,35 | 122,70 | 124,00 | 0,43% | - |
| 10.02.2025 | 123,30 | 124,35 | 122,40 | 123,48 | -0,02% | - |
| 07.02.2025 | 122,35 | 124,20 | 121,88 | 123,50 | 0,98% | - |
| 06.02.2025 | 122,20 | 123,38 | 121,20 | 122,30 | -0,22% | - |
| 05.02.2025 | 120,58 | 123,25 | 120,13 | 122,58 | 1,51% | 40,00 |
| 04.02.2025 | 121,75 | 122,80 | 119,73 | 120,75 | -1,11% | 100,00 |
| 03.02.2025 | 118,28 | 122,83 | 118,08 | 122,10 | 2,50% | 3,00 |
| 31.01.2025 | 123,48 | 124,13 | 118,45 | 119,13 | -3,37% | - |
| 30.01.2025 | 122,63 | 127,33 | 120,00 | 123,28 | 0,61% | - |
| 29.01.2025 | 122,48 | 123,83 | 121,95 | 122,53 | 0,16% | 210,00 |
| 28.01.2025 | 124,60 | 125,78 | 122,30 | 122,33 | -1,55% | - |
| 27.01.2025 | 122,60 | 124,65 | 121,03 | 124,25 | 1,18% | - |
| 24.01.2025 | 123,75 | 123,85 | 122,18 | 122,80 | -1,13% | - |
| 23.01.2025 | 123,68 | 124,55 | 122,48 | 124,20 | 0,47% | - |
| 22.01.2025 | 122,58 | 124,15 | 121,30 | 123,63 | 0,82% | - |
| 21.01.2025 | 121,90 | 123,30 | 120,65 | 122,63 | 0,59% | 21,00 |
| 20.01.2025 | 123,90 | 123,90 | 121,65 | 121,90 | -0,85% | - |
| 17.01.2025 | 123,30 | 124,85 | 121,83 | 122,95 | -0,30% | - |
| 16.01.2025 | 121,20 | 123,33 | 120,70 | 123,33 | 1,88% | - |
| 15.01.2025 | 119,23 | 121,78 | 118,63 | 121,05 | 0,54% | 100,00 |
| 14.01.2025 | 118,00 | 120,63 | 116,75 | 120,40 | 1,71% | - |
| 13.01.2025 | 119,15 | 119,18 | 117,23 | 118,38 | -0,34% | - |
| 10.01.2025 | 118,68 | 119,88 | 117,98 | 118,78 | 0,08% | 2,00 |
| 09.01.2025 | 119,05 | 119,68 | 118,40 | 118,68 | -0,13% | - |
| 08.01.2025 | 117,38 | 119,93 | 117,20 | 118,83 | 1,41% | - |
| 07.01.2025 | 114,90 | 117,73 | 114,55 | 117,18 | 1,87% | - |
| 06.01.2025 | 115,70 | 117,50 | 114,60 | 115,03 | -0,58% | - |
| 03.01.2025 | 115,08 | 116,95 | 113,53 | 115,70 | 0,76% | - |
| 02.01.2025 | 113,95 | 115,93 | 113,78 | 114,83 | 1,53% | 7,00 |
| 30.12.2024 | 114,30 | 114,30 | 113,08 | 113,10 | -0,64% | - |
| 27.12.2024 | 113,75 | 115,05 | 113,15 | 113,83 | -0,07% | - |
| 23.12.2024 | 113,40 | 114,15 | 112,30 | 113,90 | 0,57% | - |
| 20.12.2024 | 112,90 | 113,90 | 111,58 | 113,25 | 0,22% | - |
| 19.12.2024 | 111,98 | 113,43 | 110,68 | 113,00 | 0,96% | - |
| 18.12.2024 | 109,73 | 112,93 | 109,73 | 111,93 | 2,01% | - |
| 17.12.2024 | 112,40 | 112,40 | 109,15 | 109,73 | -1,57% | - |
| 16.12.2024 | 112,43 | 113,25 | 110,65 | 111,48 | -0,89% | - |
| 13.12.2024 | 112,08 | 113,33 | 111,20 | 112,48 | 0,38% | - |
| 12.12.2024 | 111,85 | 113,83 | 110,55 | 112,05 | 0,22% | - |
| 11.12.2024 | 114,40 | 115,35 | 111,23 | 111,80 | -2,19% | - |
| 10.12.2024 | 115,20 | 115,73 | 113,68 | 114,30 | -0,91% | - |
| 09.12.2024 | 116,10 | 116,65 | 113,25 | 115,35 | -0,17% | - |
| 06.12.2024 | 116,05 | 117,08 | 115,50 | 115,55 | -0,43% | - |
| 05.12.2024 | 118,58 | 119,40 | 114,63 | 116,05 | -2,13% | 4,00 |
| 04.12.2024 | 117,30 | 119,75 | 116,70 | 118,58 | 1,09% | - |
| 03.12.2024 | 116,65 | 117,78 | 115,60 | 117,30 | 0,62% | - |
| 02.12.2024 | 115,55 | 117,33 | 115,55 | 116,58 | 0,73% | 110,00 |
| 29.11.2024 | 116,30 | 117,20 | 114,45 | 115,73 | -0,49% | - |
| 28.11.2024 | 116,05 | 116,55 | 116,05 | 116,30 | 0,22% | - |
| 27.11.2024 | 116,60 | 116,98 | 115,00 | 116,05 | -0,47% | - |
| 26.11.2024 | 116,05 | 117,18 | 114,70 | 116,60 | 0,39% | 4,00 |
| 25.11.2024 | 116,98 | 117,20 | 115,05 | 116,15 | -0,79% | 28,00 |
| 22.11.2024 | 118,13 | 119,55 | 116,93 | 117,08 | -0,89% | - |
| 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% | - |