217,080$
-0,92%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 219,30 | 222,58 | 216,17 | 217,08 | -0,92% | 1.422.110,00 |
| 12.03.2026 | 216,85 | 221,28 | 215,73 | 219,09 | 1,70% | 2.053.514,00 |
| 11.03.2026 | 216,08 | 217,01 | 214,43 | 215,42 | -0,75% | 1.122.634,00 |
| 10.03.2026 | 221,01 | 222,62 | 216,43 | 217,04 | -2,36% | 1.566.885,00 |
| 09.03.2026 | 216,91 | 222,38 | 214,90 | 222,28 | 2,07% | 2.436.225,00 |
| 06.03.2026 | 215,77 | 220,22 | 213,58 | 217,78 | 0,81% | 2.088.661,00 |
| 05.03.2026 | 222,10 | 222,38 | 215,89 | 216,02 | -3,21% | 2.844.768,00 |
| 04.03.2026 | 226,34 | 226,34 | 221,74 | 223,18 | -1,40% | 1.675.243,00 |
| 03.03.2026 | 228,00 | 228,98 | 222,30 | 226,35 | -1,54% | 2.397.026,00 |
| 02.03.2026 | 232,04 | 233,60 | 228,08 | 229,88 | 0,28% | 1.748.480,00 |
| 27.02.2026 | 227,95 | 230,20 | 226,93 | 229,23 | 0,92% | 2.051.749,00 |
| 26.02.2026 | 226,50 | 229,50 | 226,50 | 227,13 | 0,42% | 1.162.983,00 |
| 25.02.2026 | 226,05 | 226,99 | 225,04 | 226,18 | 0,09% | 873.931,00 |
| 24.02.2026 | 225,36 | 226,05 | 220,89 | 225,97 | 0,68% | 1.434.669,00 |
| 20.02.2026 | 223,22 | 224,49 | 220,51 | 224,44 | 0,75% | 1.061.003,00 |
| 19.02.2026 | 224,20 | 225,56 | 221,25 | 222,76 | -0,99% | 878.353,00 |
| 18.02.2026 | 225,50 | 225,90 | 222,59 | 224,99 | -0,26% | 1.048.196,00 |
| 17.02.2026 | 221,91 | 225,91 | 221,71 | 225,58 | 2,17% | 1.649.972,00 |
| 13.02.2026 | 216,40 | 221,72 | 216,40 | 220,79 | 2,66% | 1.116.912,00 |
| 12.02.2026 | 225,36 | 229,15 | 213,75 | 215,06 | -4,10% | 3.146.518,00 |
| 11.02.2026 | 220,83 | 225,87 | 219,72 | 224,25 | 1,81% | 1.313.193,00 |
| 10.02.2026 | 225,98 | 227,05 | 219,58 | 220,27 | -2,43% | 1.440.216,00 |
| 09.02.2026 | 228,17 | 228,17 | 225,28 | 225,76 | -0,25% | 1.417.605,00 |
| 06.02.2026 | 227,11 | 230,81 | 226,16 | 226,32 | -0,38% | 2.249.629,00 |
| 05.02.2026 | 214,89 | 229,76 | 212,03 | 227,18 | 9,83% | 3.545.004,00 |
| 04.02.2026 | 216,52 | 217,76 | 205,87 | 206,85 | -5,11% | 2.487.344,00 |
| 03.02.2026 | 218,70 | 220,27 | 217,16 | 218,00 | -0,42% | 1.830.909,00 |
| 02.02.2026 | 215,92 | 218,93 | 214,50 | 218,93 | 1,88% | 1.643.998,00 |
| 30.01.2026 | 211,02 | 214,92 | 210,01 | 214,88 | 1,73% | 2.453.461,00 |
| 29.01.2026 | 213,18 | 216,51 | 210,29 | 211,23 | 0,40% | 1.302.682,00 |
| 28.01.2026 | 213,04 | 214,33 | 208,46 | 210,39 | -1,71% | 1.493.481,00 |
| 27.01.2026 | 210,79 | 214,59 | 210,01 | 214,04 | 1,47% | 1.755.351,00 |
| 26.01.2026 | 208,86 | 212,16 | 208,86 | 210,93 | 1,95% | 1.609.825,00 |
| 22.01.2026 | 208,57 | 209,84 | 206,27 | 206,89 | -0,76% | 1.553.134,00 |
| 21.01.2026 | 208,57 | 210,79 | 206,32 | 208,47 | -0,90% | 1.841.253,00 |
| 20.01.2026 | 210,32 | 213,38 | 209,28 | 210,37 | -0,98% | 1.633.742,00 |
| 16.01.2026 | 213,62 | 214,52 | 212,00 | 212,45 | -0,47% | 1.331.389,00 |
| 15.01.2026 | 214,00 | 215,48 | 212,92 | 213,46 | -0,05% | 1.555.795,00 |
| 14.01.2026 | 208,57 | 213,63 | 207,85 | 213,56 | 2,54% | 1.593.789,00 |
| 13.01.2026 | 210,00 | 212,30 | 205,65 | 208,26 | 2,83% | 1.850.174,00 |
| 12.01.2026 | 202,00 | 203,33 | 199,95 | 202,52 | 0,70% | 1.277.763,00 |
| 09.01.2026 | 204,34 | 204,34 | 200,55 | 201,11 | -0,68% | 1.249.205,00 |
| 08.01.2026 | 207,77 | 209,77 | 201,67 | 202,49 | -2,27% | 1.539.581,00 |
| 07.01.2026 | 208,24 | 211,77 | 206,22 | 207,19 | -0,62% | 2.020.016,00 |
| 06.01.2026 | 205,88 | 209,45 | 205,06 | 208,48 | 1,47% | 1.456.723,00 |
| 05.01.2026 | 204,10 | 206,39 | 201,02 | 205,45 | -0,13% | 2.509.640,00 |
| 02.01.2026 | 204,99 | 205,76 | 203,02 | 205,72 | 0,11% | 1.165.452,00 |
| 31.12.2025 | 207,48 | 208,14 | 205,49 | 205,50 | -0,83% | 1.094.239,00 |
| 30.12.2025 | 207,98 | 208,89 | 207,19 | 207,21 | -0,08% | 1.205.188,00 |
| 29.12.2025 | 208,40 | 208,51 | 207,13 | 207,38 | -0,44% | 766.688,00 |
| 26.12.2025 | 208,27 | 208,44 | 207,11 | 208,29 | 0,36% | 576.499,00 |
| 24.12.2025 | 207,38 | 209,07 | 207,26 | 207,54 | 0,08% | 704.234,00 |
| 23.12.2025 | 204,65 | 207,90 | 204,30 | 207,37 | 1,06% | 1.225.080,00 |
| 22.12.2025 | 203,31 | 205,44 | 202,00 | 205,20 | 1,11% | 1.728.786,00 |
| 19.12.2025 | 200,74 | 202,95 | 200,38 | 202,95 | 1,93% | 4.105.318,00 |
| 18.12.2025 | 198,68 | 200,90 | 197,56 | 199,10 | 0,33% | 1.910.071,00 |
| 17.12.2025 | 197,98 | 199,37 | 196,54 | 198,44 | 0,28% | 2.051.742,00 |
| 16.12.2025 | 199,27 | 199,67 | 195,54 | 197,89 | -1,04% | 2.192.516,00 |
| 15.12.2025 | 198,75 | 200,83 | 198,10 | 199,96 | 0,90% | 2.876.784,00 |
| 12.12.2025 | 198,88 | 199,08 | 197,46 | 198,18 | -0,07% | 2.350.674,00 |
| 11.12.2025 | 198,15 | 199,30 | 197,46 | 198,32 | 0,06% | 1.086.240,00 |
| 10.12.2025 | 198,97 | 199,76 | 197,36 | 198,21 | 0,11% | 1.397.194,00 |
| 09.12.2025 | 200,50 | 202,22 | 197,80 | 198,00 | -0,44% | 2.142.979,00 |
| 08.12.2025 | 198,33 | 199,69 | 198,17 | 198,88 | 0,03% | 2.137.055,00 |
| 05.12.2025 | 200,01 | 200,26 | 198,10 | 198,83 | -0,18% | 1.708.343,00 |
| 04.12.2025 | 199,38 | 200,68 | 197,81 | 199,19 | -0,26% | 2.799.739,00 |
| 03.12.2025 | 205,29 | 206,70 | 198,75 | 199,71 | -2,64% | 5.165.935,00 |
| 02.12.2025 | 208,98 | 208,98 | 203,26 | 205,13 | -1,38% | 3.536.019,00 |
| 01.12.2025 | 212,49 | 213,54 | 207,86 | 208,00 | -2,01% | 1.826.348,00 |
| 28.11.2025 | 213,32 | 214,08 | 212,03 | 212,26 | -0,41% | 817.827,00 |
| 26.11.2025 | 213,70 | 214,93 | 212,54 | 213,14 | -0,28% | 1.808.716,00 |
| 25.11.2025 | 212,63 | 214,62 | 212,49 | 213,73 | 1,20% | 1.341.204,00 |
| 24.11.2025 | 208,88 | 213,03 | 208,30 | 211,20 | 1,59% | 3.261.449,00 |
| 20.11.2025 | 207,76 | 209,57 | 206,10 | 207,90 | 0,18% | 2.586.887,00 |
| 19.11.2025 | 206,28 | 209,57 | 205,52 | 207,52 | 0,27% | 2.746.179,00 |
| 18.11.2025 | 207,06 | 207,76 | 203,84 | 206,97 | 0,38% | 2.078.314,00 |
| 17.11.2025 | 205,45 | 208,18 | 204,13 | 206,18 | 0,06% | 2.020.946,00 |
| 13.11.2025 | 202,96 | 207,05 | 201,60 | 206,06 | 0,85% | 2.154.494,00 |
| 12.11.2025 | 203,93 | 204,96 | 202,34 | 204,32 | -0,24% | 2.405.810,00 |
| 11.11.2025 | 205,00 | 207,47 | 203,77 | 204,81 | -0,30% | 1.965.019,00 |
| 10.11.2025 | 199,90 | 205,48 | 199,90 | 205,43 | 0,86% | 2.090.773,00 |
| 07.11.2025 | 199,39 | 203,67 | 197,19 | 203,67 | 2,87% | 4.989.419,00 |
| 06.11.2025 | 197,81 | 198,30 | 194,81 | 197,99 | 0,61% | 2.537.628,00 |
| 05.11.2025 | 196,93 | 200,14 | 194,15 | 196,79 | 0,74% | 2.603.533,00 |
| 04.11.2025 | 189,98 | 196,96 | 189,70 | 195,34 | 2,69% | 3.151.322,00 |
| 03.11.2025 | 191,07 | 192,47 | 188,15 | 190,22 | -0,29% | 2.442.084,00 |
| 31.10.2025 | 192,07 | 197,67 | 190,24 | 190,77 | 0,49% | 4.057.144,00 |
| 30.10.2025 | 181,44 | 195,15 | 181,44 | 189,84 | 15,43% | 7.098.543,00 |
| 29.10.2025 | 162,80 | 164,71 | 161,64 | 164,47 | 1,03% | 2.792.508,00 |
| 28.10.2025 | 163,36 | 164,07 | 161,97 | 162,79 | -0,62% | 2.041.571,00 |
| 27.10.2025 | 163,06 | 163,83 | 161,36 | 163,80 | 1,18% | 1.755.935,00 |
| 24.10.2025 | 158,70 | 162,19 | 158,70 | 161,89 | 1,72% | 1.823.208,00 |
| 23.10.2025 | 159,95 | 162,00 | 158,93 | 159,16 | -0,23% | 1.394.338,00 |
| 22.10.2025 | 159,29 | 160,50 | 157,79 | 159,52 | 0,53% | 2.153.212,00 |
| 21.10.2025 | 157,77 | 158,93 | 156,81 | 158,68 | 0,90% | 1.694.722,00 |
| 20.10.2025 | 157,01 | 158,23 | 155,84 | 157,27 | 0,55% | 1.121.737,00 |
| 17.10.2025 | 152,56 | 156,45 | 152,46 | 156,41 | 2,05% | 1.879.349,00 |
| 16.10.2025 | 155,35 | 157,64 | 153,11 | 153,27 | -1,54% | 1.759.679,00 |
| 15.10.2025 | 154,86 | 156,56 | 154,18 | 155,67 | 0,96% | 1.472.407,00 |
| 14.10.2025 | 154,43 | 154,45 | 151,87 | 154,19 | -0,08% | 2.315.907,00 |