176,150€
2,88%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 171,45 | 176,25 | 170,60 | 175,77 | 2,66% | - |
| 06.11.2025 | 171,00 | 172,10 | 168,80 | 171,23 | -0,33% | - |
| 05.11.2025 | 169,95 | 174,00 | 168,73 | 171,80 | 1,01% | 9,00 |
| 04.11.2025 | 165,20 | 171,43 | 163,00 | 170,08 | 3,20% | - |
| 03.11.2025 | 166,35 | 166,95 | 163,68 | 164,80 | -0,44% | - |
| 31.10.2025 | 164,63 | 170,88 | 161,43 | 165,52 | 0,98% | 21,00 |
| 30.10.2025 | 141,75 | 168,50 | 141,20 | 163,93 | 15,52% | 20,00 |
| 29.10.2025 | 139,50 | 142,05 | 138,83 | 141,90 | 1,72% | 8,00 |
| 28.10.2025 | 140,60 | 141,38 | 138,98 | 139,50 | -0,59% | - |
| 27.10.2025 | 138,98 | 140,43 | 137,50 | 140,33 | 1,04% | - |
| 24.10.2025 | 133,90 | 139,40 | 133,90 | 138,88 | 1,22% | - |
| 23.10.2025 | 137,65 | 139,13 | 136,85 | 137,20 | -0,38% | - |
| 22.10.2025 | 136,60 | 138,27 | 136,20 | 137,73 | 1,53% | - |
| 21.10.2025 | 135,10 | 136,10 | 135,05 | 135,65 | 0,43% | - |
| 20.10.2025 | 134,52 | 135,88 | 133,73 | 135,08 | 1,81% | - |
| 17.10.2025 | 131,15 | 133,10 | 129,00 | 132,68 | 0,64% | - |
| 16.10.2025 | 133,65 | 135,13 | 131,70 | 131,83 | -1,44% | 10,00 |
| 15.10.2025 | 132,20 | 134,65 | 132,20 | 133,75 | 0,91% | - |
| 14.10.2025 | 133,38 | 133,70 | 131,30 | 132,55 | -0,73% | - |
| 13.10.2025 | 135,00 | 137,30 | 133,33 | 133,52 | -1,15% | - |
| 10.10.2025 | 135,95 | 136,43 | 134,98 | 135,08 | -1,03% | - |
| 09.10.2025 | 135,48 | 136,95 | 134,93 | 136,48 | 0,81% | 50,00 |
| 08.10.2025 | 135,80 | 135,85 | 133,90 | 135,38 | 1,40% | - |
| 07.10.2025 | 132,15 | 133,75 | 131,50 | 133,50 | 0,56% | - |
| 06.10.2025 | 132,08 | 134,00 | 130,75 | 132,75 | 0,47% | 43,00 |
| 03.10.2025 | 135,25 | 135,63 | 128,30 | 132,13 | -2,27% | 3,00 |
| 02.10.2025 | 134,77 | 135,55 | 132,83 | 135,20 | 1,01% | 60,00 |
| 01.10.2025 | 132,43 | 135,38 | 132,27 | 133,85 | 0,49% | - |
| 30.09.2025 | 131,80 | 134,35 | 131,18 | 133,20 | 0,43% | - |
| 29.09.2025 | 131,40 | 132,80 | 130,13 | 132,63 | 1,18% | - |
| 26.09.2025 | 127,45 | 131,23 | 127,18 | 131,08 | 2,22% | - |
| 25.09.2025 | 130,25 | 132,02 | 125,03 | 128,23 | -2,45% | 3,00 |
| 24.09.2025 | 130,85 | 133,70 | 130,85 | 131,45 | 0,86% | - |
| 23.09.2025 | 125,38 | 130,43 | 124,80 | 130,33 | 3,54% | - |
| 22.09.2025 | 127,45 | 127,48 | 124,55 | 125,88 | -1,45% | 28,00 |
| 19.09.2025 | 127,30 | 128,23 | 126,85 | 127,73 | 0,55% | 2,00 |
| 18.09.2025 | 125,88 | 127,55 | 125,40 | 127,03 | 1,66% | - |
| 17.09.2025 | 125,15 | 127,23 | 124,48 | 124,95 | -0,60% | - |
| 16.09.2025 | 127,83 | 127,83 | 125,40 | 125,70 | -1,76% | 140,00 |
| 15.09.2025 | 129,85 | 130,15 | 127,70 | 127,95 | -1,50% | - |
| 12.09.2025 | 130,02 | 130,10 | 129,65 | 129,90 | -0,02% | - |
| 11.09.2025 | 127,60 | 130,20 | 127,30 | 129,93 | 1,37% | - |
| 10.09.2025 | 128,90 | 130,15 | 128,15 | 128,18 | -0,39% | - |
| 09.09.2025 | 127,75 | 129,38 | 127,48 | 128,68 | 1,04% | - |
| 08.09.2025 | 127,80 | 128,05 | 126,28 | 127,35 | -0,18% | - |
| 05.09.2025 | 128,20 | 128,83 | 126,15 | 127,58 | -0,49% | - |
| 04.09.2025 | 129,13 | 129,98 | 125,83 | 128,20 | -0,64% | - |
| 03.09.2025 | 128,45 | 129,18 | 127,63 | 129,02 | 0,43% | - |
| 02.09.2025 | 127,03 | 129,02 | 126,73 | 128,48 | 1,04% | - |
| 01.09.2025 | 127,38 | 127,75 | 126,00 | 127,15 | 0,10% | - |
| 29.08.2025 | 128,00 | 128,55 | 126,68 | 127,03 | -0,78% | 10,00 |
| 28.08.2025 | 128,05 | 129,18 | 127,25 | 128,02 | -0,29% | - |
| 27.08.2025 | 126,73 | 128,43 | 126,73 | 128,40 | 1,36% | 15,00 |
| 26.08.2025 | 125,73 | 126,83 | 125,15 | 126,68 | 0,60% | - |
| 25.08.2025 | 126,35 | 126,95 | 125,33 | 125,93 | -0,32% | 2,00 |
| 22.08.2025 | 130,60 | 131,48 | 125,63 | 126,33 | -3,37% | 1,00 |
| 21.08.2025 | 130,60 | 132,35 | 130,48 | 130,73 | -0,19% | - |
| 20.08.2025 | 127,95 | 131,23 | 127,50 | 130,98 | 2,34% | 1,00 |
| 19.08.2025 | 127,88 | 128,43 | 126,18 | 127,98 | -0,25% | 25,00 |
| 18.08.2025 | 127,85 | 129,55 | 127,30 | 128,30 | 0,41% | - |
| 15.08.2025 | 128,98 | 129,48 | 127,45 | 127,78 | -1,03% | - |
| 14.08.2025 | 126,78 | 130,08 | 126,33 | 129,10 | 1,95% | - |
| 13.08.2025 | 125,33 | 127,03 | 124,30 | 126,63 | 0,94% | 13,00 |
| 12.08.2025 | 135,98 | 139,38 | 118,63 | 125,45 | -7,86% | 212,00 |
| 11.08.2025 | 135,13 | 137,30 | 134,63 | 136,15 | 0,68% | - |
| 08.08.2025 | 131,55 | 135,27 | 130,90 | 135,23 | 2,99% | 14,00 |
| 07.08.2025 | 134,33 | 135,43 | 130,20 | 131,30 | -2,40% | - |
| 06.08.2025 | 136,68 | 137,38 | 132,33 | 134,52 | -1,61% | - |
| 05.08.2025 | 137,08 | 138,15 | 136,52 | 136,73 | -0,33% | 25,00 |
| 04.08.2025 | 134,60 | 137,23 | 134,60 | 137,18 | 1,78% | - |
| 01.08.2025 | 133,93 | 136,25 | 132,58 | 134,77 | -0,74% | 3,00 |
| 31.07.2025 | 138,08 | 139,45 | 134,30 | 135,77 | -1,84% | 2,00 |
| 30.07.2025 | 136,30 | 138,33 | 135,63 | 138,33 | 1,54% | - |
| 29.07.2025 | 134,90 | 137,08 | 134,90 | 136,23 | 1,04% | - |
| 28.07.2025 | 134,33 | 135,40 | 133,80 | 134,83 | 0,80% | - |
| 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% | - |