224,600€
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 226,25 | 232,50 | 223,90 | 224,60 | 0,00% | 240,00 |
| 29.10.2026 | 219,95 | 225,45 | 219,55 | 224,60 | 2,23% | 1.117,00 |
| 28.10.2026 | 221,70 | 222,00 | 218,25 | 219,70 | -0,86% | 416,00 |
| 27.10.2026 | 225,35 | 225,95 | 221,30 | 221,60 | -1,60% | 142,00 |
| 26.10.2026 | 222,65 | 227,50 | 222,50 | 225,20 | 1,08% | 48,00 |
| 23.10.2026 | 228,05 | 228,70 | 222,70 | 222,80 | -2,22% | 17,00 |
| 22.10.2026 | 228,90 | 231,00 | 227,15 | 227,85 | -0,63% | 280,00 |
| 21.10.2026 | 229,45 | 230,85 | 227,05 | 229,30 | 0,00% | 222,00 |
| 20.10.2026 | 224,90 | 229,30 | 224,30 | 229,30 | 1,73% | 707,00 |
| 19.10.2026 | 225,90 | 227,10 | 222,75 | 225,40 | -0,18% | 118,00 |
| 16.10.2026 | 226,10 | 227,30 | 224,45 | 225,80 | -0,13% | 219,00 |
| 15.10.2026 | 225,70 | 226,45 | 225,60 | 226,10 | 1,94% | - |
| 14.10.2026 | 213,85 | 222,20 | 213,75 | 221,80 | 3,74% | 154,00 |
| 13.10.2026 | 213,05 | 215,00 | 211,25 | 213,80 | 0,23% | 2.008,00 |
| 12.10.2026 | 212,15 | 215,05 | 209,70 | 213,30 | 0,57% | 127,00 |
| 09.10.2026 | 212,65 | 214,05 | 211,15 | 212,10 | -0,52% | 111,00 |
| 08.10.2026 | 207,35 | 215,75 | 206,45 | 213,20 | 2,80% | 128,00 |
| 07.10.2026 | 207,85 | 211,00 | 206,00 | 207,40 | 0,00% | 188,00 |
| 06.10.2026 | 208,00 | 208,20 | 205,75 | 207,40 | -0,19% | 101,00 |
| 05.10.2026 | 204,00 | 208,75 | 203,45 | 207,80 | 2,36% | 337,00 |
| 02.10.2026 | 205,20 | 205,65 | 198,98 | 203,00 | -0,83% | 315,00 |
| 01.10.2026 | 196,20 | 208,90 | 195,58 | 204,70 | 4,20% | 737,00 |
| 30.09.2026 | 197,35 | 199,73 | 195,68 | 196,45 | -0,51% | 497,00 |
| 29.09.2026 | 193,98 | 197,60 | 191,80 | 197,45 | 1,86% | 74,00 |
| 28.09.2026 | 193,43 | 195,25 | 192,55 | 193,85 | 0,28% | 133,00 |
| 25.09.2026 | 195,60 | 195,60 | 192,25 | 193,30 | -1,18% | 118,00 |
| 24.09.2026 | 194,33 | 198,20 | 193,58 | 195,60 | 0,60% | 87,00 |
| 23.09.2026 | 194,40 | 197,93 | 194,05 | 194,43 | 0,24% | 105,00 |
| 22.09.2026 | 196,73 | 199,27 | 193,33 | 193,95 | -1,47% | 90,00 |
| 21.09.2026 | 196,48 | 198,70 | 194,85 | 196,85 | 0,31% | 83,00 |
| 18.09.2026 | 197,13 | 197,52 | 193,55 | 196,25 | -0,48% | 110,00 |
| 17.09.2026 | 202,80 | 203,15 | 196,95 | 197,20 | -2,76% | 80,00 |
| 16.09.2026 | 201,40 | 203,65 | 201,35 | 202,80 | 0,45% | 90,00 |
| 15.09.2026 | 203,50 | 203,75 | 199,98 | 201,90 | -0,74% | 158,00 |
| 14.09.2026 | 202,50 | 205,85 | 201,10 | 203,40 | 0,59% | 194,00 |
| 11.09.2026 | 203,30 | 205,70 | 200,50 | 202,20 | -0,49% | 177,00 |
| 10.09.2026 | 206,25 | 208,55 | 203,00 | 203,20 | -1,55% | 90,00 |
| 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 |