206,400€
-0,24%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 206,70 | 207,55 | 204,90 | 206,40 | -0,24% | 294,00 |
| 08.09.2026 | 212,50 | 212,90 | 206,00 | 206,90 | -2,68% | 436,00 |
| 07.09.2026 | 213,45 | 213,55 | 212,45 | 212,60 | -0,14% | 96,00 |
| 04.09.2026 | 213,75 | 214,50 | 212,15 | 212,90 | -0,42% | 96,00 |
| 03.09.2026 | 211,95 | 214,20 | 211,40 | 213,80 | 0,90% | 162,00 |
| 02.09.2026 | 206,70 | 212,20 | 206,20 | 211,90 | 2,66% | 36,00 |
| 01.09.2026 | 202,10 | 207,45 | 201,85 | 206,40 | 2,13% | 61,00 |
| 31.08.2026 | 202,30 | 204,10 | 201,30 | 202,10 | -0,20% | 17,00 |
| 28.08.2026 | 201,90 | 203,20 | 200,83 | 202,50 | 0,35% | - |
| 27.08.2026 | 204,50 | 204,95 | 201,20 | 201,80 | -1,37% | - |
| 26.08.2026 | 203,90 | 206,30 | 202,80 | 204,60 | 0,39% | 92,00 |
| 25.08.2026 | 199,90 | 203,90 | 199,08 | 203,80 | 2,05% | 210,00 |
| 24.08.2026 | 196,52 | 200,70 | 195,05 | 199,70 | 1,58% | 27,00 |
| 21.08.2026 | 195,48 | 198,15 | 195,23 | 196,60 | 0,43% | 36,00 |
| 20.08.2026 | 198,68 | 199,52 | 195,58 | 195,75 | -2,71% | 14,00 |
| 19.08.2026 | 202,80 | 204,30 | 199,52 | 201,20 | 19,41% | 24,00 |
| 05.05.2026 | 168,73 | 169,42 | 166,78 | 168,50 | -0,06% | 62,00 |
| 04.05.2026 | 166,45 | 171,23 | 166,07 | 168,60 | 2,54% | 270,00 |
| 30.04.2026 | 174,17 | 176,16 | 158,50 | 164,43 | -6,93% | 261,00 |
| 29.04.2026 | 175,73 | 176,68 | 172,00 | 176,68 | 0,65% | 131,00 |
| 28.04.2026 | 172,87 | 176,40 | 172,81 | 175,54 | 1,68% | - |
| 27.04.2026 | 170,47 | 173,64 | 169,55 | 172,64 | 1,27% | 901,00 |
| 24.04.2026 | 175,30 | 175,35 | 169,54 | 170,48 | -2,72% | 126,00 |
| 23.04.2026 | 171,33 | 175,92 | 171,00 | 175,24 | 2,29% | 209,00 |
| 22.04.2026 | 174,68 | 175,09 | 168,49 | 171,32 | -1,95% | 127,00 |
| 21.04.2026 | 179,17 | 179,69 | 174,42 | 174,72 | -2,51% | 162,00 |
| 20.04.2026 | 181,55 | 182,47 | 178,58 | 179,22 | -1,52% | - |
| 17.04.2026 | 180,88 | 182,05 | 177,79 | 181,98 | 0,62% | 765,00 |
| 16.04.2026 | 179,50 | 181,66 | 179,38 | 180,86 | 0,77% | - |
| 15.04.2026 | 182,20 | 182,58 | 178,90 | 179,48 | -1,54% | 1.451,00 |
| 14.04.2026 | 182,01 | 183,41 | 180,39 | 182,28 | 0,07% | 1.413,00 |
| 13.04.2026 | 183,86 | 185,84 | 181,24 | 182,16 | -0,97% | 117,00 |
| 10.04.2026 | 184,60 | 184,78 | 180,61 | 183,94 | -0,28% | 60,00 |
| 09.04.2026 | 184,44 | 186,06 | 183,57 | 184,46 | 0,01% | 201,00 |
| 08.04.2026 | 185,95 | 186,26 | 181,08 | 184,44 | 0,51% | 161,00 |
| 07.04.2026 | 184,12 | 185,13 | 181,86 | 183,50 | -1,09% | 14,00 |
| 02.04.2026 | 181,96 | 185,88 | 181,46 | 185,52 | 1,41% | - |
| 01.04.2026 | 182,22 | 184,00 | 181,59 | 182,94 | 0,03% | 69,00 |
| 31.03.2026 | 180,06 | 183,20 | 179,39 | 182,88 | 1,59% | 47,00 |
| 30.03.2026 | 179,56 | 182,16 | 178,90 | 180,02 | 0,31% | 31,00 |
| 27.03.2026 | 180,23 | 180,66 | 178,21 | 179,46 | -0,36% | 9,00 |
| 26.03.2026 | 183,44 | 183,82 | 179,81 | 180,10 | -1,52% | - |
| 25.03.2026 | 178,84 | 184,36 | 178,61 | 182,88 | 2,38% | - |
| 24.03.2026 | 178,22 | 180,11 | 176,11 | 178,62 | 0,51% | 110,00 |
| 23.03.2026 | 179,23 | 182,76 | 177,27 | 177,72 | -1,13% | 323,00 |
| 20.03.2026 | 182,62 | 183,59 | 179,33 | 179,76 | -1,35% | 126,00 |
| 19.03.2026 | 184,79 | 186,27 | 181,84 | 182,22 | -1,35% | 101,00 |
| 18.03.2026 | 187,70 | 188,31 | 182,99 | 184,72 | -1,56% | 51,00 |
| 17.03.2026 | 189,48 | 189,64 | 183,46 | 187,64 | -0,76% | 124,00 |
| 16.03.2026 | 190,48 | 191,59 | 188,92 | 189,08 | -0,59% | 373,00 |
| 13.03.2026 | 190,85 | 193,86 | 189,36 | 190,20 | -0,05% | 69,00 |
| 12.03.2026 | 186,33 | 192,18 | 186,16 | 190,30 | 2,27% | 385,00 |
| 11.03.2026 | 187,05 | 187,57 | 185,00 | 186,08 | -0,47% | 103,00 |
| 10.03.2026 | 190,98 | 191,36 | 186,40 | 186,96 | -2,14% | - |
| 09.03.2026 | 186,70 | 191,54 | 185,93 | 191,04 | 1,90% | 77,00 |
| 06.03.2026 | 186,12 | 189,65 | 184,77 | 187,48 | 0,48% | 699,00 |
| 05.03.2026 | 192,33 | 192,64 | 186,04 | 186,58 | -2,73% | 149,00 |
| 04.03.2026 | 194,62 | 195,18 | 190,68 | 191,82 | -1,58% | 119,00 |
| 03.03.2026 | 196,84 | 198,48 | 192,57 | 194,90 | -0,96% | 344,00 |
| 02.03.2026 | 194,10 | 199,22 | 192,56 | 196,78 | 1,44% | 432,00 |
| 27.02.2026 | 192,50 | 194,61 | 191,49 | 193,98 | 0,76% | 76,00 |
| 26.02.2026 | 191,45 | 194,22 | 191,39 | 192,52 | 0,50% | 192,00 |
| 25.02.2026 | 191,46 | 192,49 | 190,98 | 191,56 | -0,20% | 34,00 |
| 24.02.2026 | 191,04 | 191,95 | 187,63 | 191,94 | 0,60% | 93,00 |
| 23.02.2026 | 189,78 | 193,28 | 189,72 | 190,80 | 0,15% | 40,00 |
| 20.02.2026 | 189,48 | 190,52 | 187,53 | 190,52 | 0,68% | 63,00 |
| 19.02.2026 | 190,74 | 191,99 | 188,12 | 189,24 | -0,90% | 74,00 |
| 18.02.2026 | 190,50 | 191,16 | 188,49 | 190,96 | 0,37% | 40,00 |
| 17.02.2026 | 185,98 | 190,63 | 185,77 | 190,25 | 2,13% | 181,00 |
| 16.02.2026 | 186,08 | 186,33 | 185,02 | 186,27 | 0,15% | 249,00 |
| 13.02.2026 | 181,35 | 186,95 | 181,08 | 186,00 | 2,62% | 476,00 |
| 12.02.2026 | 189,05 | 192,80 | 180,18 | 181,25 | -4,05% | 321,00 |
| 11.02.2026 | 184,52 | 190,23 | 184,50 | 188,90 | 1,97% | 42,00 |
| 10.02.2026 | 189,50 | 190,15 | 184,55 | 185,25 | -2,19% | 426,00 |
| 09.02.2026 | 191,02 | 191,48 | 189,13 | 189,40 | -1,12% | 91,00 |
| 06.02.2026 | 192,80 | 194,98 | 191,45 | 191,55 | -0,52% | 478,00 |
| 05.02.2026 | 175,33 | 194,85 | 175,02 | 192,55 | 9,75% | 564,00 |
| 04.02.2026 | 184,48 | 184,90 | 174,65 | 175,45 | -4,88% | 2.185,00 |
| 03.02.2026 | 185,50 | 186,52 | 184,30 | 184,45 | -0,67% | 21,00 |
| 02.02.2026 | 183,33 | 185,75 | 179,20 | 185,70 | 2,46% | 219,00 |
| 30.01.2026 | 176,88 | 181,33 | 175,35 | 181,25 | 2,72% | 613,00 |
| 29.01.2026 | 176,02 | 180,95 | 175,68 | 176,45 | 0,26% | 5.553,00 |
| 28.01.2026 | 178,50 | 179,08 | 174,50 | 176,00 | -1,01% | - |
| 27.01.2026 | 177,65 | 179,40 | 176,05 | 177,80 | 0,14% | 13,00 |
| 26.01.2026 | 175,77 | 178,58 | 175,52 | 177,55 | 0,82% | 565,00 |
| 23.01.2026 | 176,27 | 178,77 | 176,05 | 176,10 | 0,00% | 1.280,00 |
| 22.01.2026 | 179,05 | 179,58 | 175,63 | 176,10 | -1,29% | 208,00 |
| 21.01.2026 | 179,58 | 179,75 | 176,23 | 178,40 | -0,59% | 40,00 |
| 20.01.2026 | 180,55 | 182,00 | 178,48 | 179,45 | -1,14% | 274,00 |
| 19.01.2026 | 181,68 | 182,02 | 180,93 | 181,52 | -0,91% | 54,00 |
| 16.01.2026 | 183,80 | 184,73 | 182,77 | 183,20 | -0,37% | 359,00 |
| 15.01.2026 | 183,58 | 185,50 | 183,45 | 183,88 | 0,26% | 249,00 |
| 14.01.2026 | 178,70 | 183,48 | 177,43 | 183,40 | 2,52% | 74,00 |
| 13.01.2026 | 173,43 | 182,35 | 173,18 | 178,90 | 3,08% | 69,00 |
| 12.01.2026 | 172,23 | 174,10 | 171,30 | 173,55 | 0,40% | 131,00 |
| 09.01.2026 | 173,88 | 175,55 | 172,50 | 172,85 | -0,49% | 85,00 |
| 08.01.2026 | 177,40 | 180,00 | 173,15 | 173,70 | -2,14% | 54,00 |
| 07.01.2026 | 178,33 | 181,00 | 176,60 | 177,50 | -0,53% | 70,00 |
| 06.01.2026 | 175,05 | 179,27 | 174,70 | 178,45 | 1,80% | 63,00 |
| 05.01.2026 | 175,60 | 176,43 | 171,98 | 175,30 | -0,14% | 836,00 |