137,090$
-1,14%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 138,04 | 139,50 | 135,30 | 137,09 | -1,14% | 3.221.310,00 |
| 02.04.2025 | 136,83 | 139,15 | 136,52 | 138,67 | 1,12% | 1.397.699,00 |
| 01.04.2025 | 137,66 | 137,91 | 136,18 | 137,13 | -0,46% | 2.355.768,00 |
| 31.03.2025 | 136,35 | 138,62 | 136,01 | 137,77 | 0,97% | 2.462.646,00 |
| 28.03.2025 | 136,57 | 137,18 | 135,93 | 136,44 | -0,15% | 1.870.404,00 |
| 27.03.2025 | 133,65 | 137,06 | 133,65 | 136,65 | 1,99% | 2.729.462,00 |
| 26.03.2025 | 133,24 | 134,76 | 132,87 | 133,98 | 0,93% | 1.221.512,00 |
| 25.03.2025 | 133,02 | 133,68 | 131,69 | 132,75 | -0,35% | 1.671.139,00 |
| 24.03.2025 | 132,82 | 133,56 | 131,67 | 133,21 | 1,00% | 2.128.376,00 |
| 21.03.2025 | 133,19 | 133,67 | 131,42 | 131,89 | -0,89% | 5.707.215,00 |
| 20.03.2025 | 132,30 | 133,11 | 131,41 | 133,08 | 0,73% | 1.729.170,00 |
| 19.03.2025 | 131,71 | 132,48 | 130,46 | 132,12 | 0,50% | 1.359.048,00 |
| 18.03.2025 | 130,00 | 131,84 | 129,49 | 131,46 | 1,10% | 1.513.601,00 |
| 17.03.2025 | 127,84 | 130,06 | 127,59 | 130,03 | 1,59% | 1.830.762,00 |
| 14.03.2025 | 126,28 | 128,37 | 125,14 | 128,00 | 1,37% | 1.863.213,00 |
| 13.03.2025 | 127,35 | 127,38 | 125,35 | 126,27 | -0,44% | 1.649.408,00 |
| 12.03.2025 | 124,49 | 127,83 | 124,17 | 126,83 | 2,14% | 2.757.062,00 |
| 11.03.2025 | 123,49 | 125,59 | 122,86 | 124,17 | 0,19% | 2.580.370,00 |
| 10.03.2025 | 125,60 | 128,18 | 122,26 | 123,93 | -2,03% | 4.418.484,00 |
| 07.03.2025 | 126,51 | 128,18 | 125,47 | 126,50 | -0,40% | 2.613.619,00 |
| 06.03.2025 | 126,58 | 127,76 | 125,66 | 127,01 | -0,32% | 3.432.314,00 |
| 05.03.2025 | 126,00 | 128,62 | 125,75 | 127,42 | 0,88% | 2.368.077,00 |
| 04.03.2025 | 129,66 | 129,83 | 126,17 | 126,31 | -2,22% | 2.541.169,00 |
| 03.03.2025 | 129,25 | 131,47 | 128,60 | 129,18 | -0,23% | 2.748.724,00 |
| 28.02.2025 | 127,76 | 129,76 | 126,98 | 129,48 | 1,58% | 3.694.462,00 |
| 27.02.2025 | 127,68 | 128,67 | 127,08 | 127,47 | 0,23% | 1.709.249,00 |
| 26.02.2025 | 127,77 | 128,93 | 127,14 | 127,18 | -0,49% | 2.921.137,00 |
| 25.02.2025 | 127,80 | 128,27 | 126,13 | 127,81 | 0,20% | 2.672.273,00 |
| 24.02.2025 | 126,61 | 128,63 | 126,08 | 127,55 | 0,39% | 1.769.576,00 |
| 21.02.2025 | 127,00 | 127,97 | 126,50 | 127,06 | -0,25% | 2.192.017,00 |
| 20.02.2025 | 126,29 | 127,62 | 126,01 | 127,38 | 0,50% | 2.057.378,00 |
| 19.02.2025 | 125,62 | 127,14 | 125,62 | 126,75 | 0,40% | 2.244.532,00 |
| 18.02.2025 | 125,80 | 126,52 | 123,94 | 126,25 | 0,03% | 1.813.375,00 |
| 14.02.2025 | 127,00 | 127,90 | 126,16 | 126,21 | -0,45% | 1.620.345,00 |
| 13.02.2025 | 127,63 | 128,51 | 125,27 | 126,78 | -0,22% | 2.390.297,00 |
| 12.02.2025 | 128,18 | 130,53 | 127,03 | 127,06 | -1,04% | 2.661.002,00 |
| 11.02.2025 | 127,63 | 128,81 | 126,96 | 128,39 | 0,94% | 2.269.007,00 |
| 10.02.2025 | 127,37 | 127,79 | 126,19 | 127,20 | -0,13% | 1.863.927,00 |
| 07.02.2025 | 126,62 | 128,45 | 126,62 | 127,37 | 0,25% | 1.767.944,00 |
| 06.02.2025 | 127,05 | 127,19 | 125,74 | 127,05 | -0,31% | 2.438.604,00 |
| 05.02.2025 | 127,03 | 128,56 | 126,33 | 127,45 | 1,82% | 2.343.724,00 |
| 04.02.2025 | 123,65 | 127,47 | 123,57 | 125,17 | -0,13% | 2.544.760,00 |
| 03.02.2025 | 123,98 | 126,47 | 123,00 | 125,33 | 1,35% | 3.004.364,00 |
| 31.01.2025 | 126,80 | 127,98 | 122,86 | 123,66 | -3,59% | 5.861.358,00 |
| 30.01.2025 | 127,17 | 132,84 | 125,00 | 128,26 | 0,39% | 3.829.868,00 |
| 29.01.2025 | 128,15 | 128,53 | 126,95 | 127,76 | 0,02% | 3.393.471,00 |
| 28.01.2025 | 130,63 | 131,29 | 127,50 | 127,73 | -2,29% | 2.024.415,00 |
| 27.01.2025 | 129,38 | 131,00 | 128,87 | 130,73 | 1,47% | 2.140.146,00 |
| 24.01.2025 | 129,23 | 129,47 | 128,52 | 128,83 | -0,36% | 1.483.390,00 |
| 23.01.2025 | 128,68 | 129,68 | 127,31 | 129,30 | 0,43% | 1.531.199,00 |
| 22.01.2025 | 127,85 | 129,36 | 126,41 | 128,75 | 0,72% | 1.617.648,00 |
| 21.01.2025 | 127,03 | 127,89 | 126,51 | 127,83 | 1,24% | 1.585.614,00 |
| 17.01.2025 | 127,20 | 127,27 | 125,17 | 126,27 | -0,60% | 1.717.555,00 |
| 16.01.2025 | 124,67 | 127,08 | 124,37 | 127,03 | 1,86% | 1.926.019,00 |
| 15.01.2025 | 124,30 | 124,78 | 122,49 | 124,71 | 0,55% | 2.019.711,00 |
| 14.01.2025 | 120,87 | 124,31 | 119,92 | 124,03 | 2,62% | 2.375.178,00 |
| 13.01.2025 | 120,84 | 121,27 | 119,25 | 120,86 | -0,58% | 1.642.709,00 |
| 10.01.2025 | 121,89 | 122,75 | 121,11 | 121,57 | -0,78% | 1.968.297,00 |
| 08.01.2025 | 122,65 | 122,83 | 120,88 | 122,53 | 0,93% | 2.262.076,00 |
| 07.01.2025 | 120,64 | 122,00 | 119,11 | 121,40 | 1,48% | 2.539.358,00 |
| 06.01.2025 | 121,58 | 121,95 | 119,00 | 119,63 | 0,28% | 1.988.829,00 |
| 03.01.2025 | 118,64 | 120,32 | 118,44 | 119,30 | 1,08% | 1.716.239,00 |
| 02.01.2025 | 118,75 | 119,14 | 117,53 | 118,02 | -0,21% | 1.476.671,00 |
| 31.12.2024 | 118,11 | 119,31 | 117,76 | 118,27 | 0,30% | 1.199.889,00 |
| 30.12.2024 | 118,10 | 118,64 | 117,53 | 117,92 | -1,02% | 1.121.613,00 |
| 27.12.2024 | 118,93 | 119,55 | 118,35 | 119,14 | -0,05% | 1.213.298,00 |
| 26.12.2024 | 118,66 | 119,59 | 118,63 | 119,20 | 0,31% | 904.218,00 |
| 24.12.2024 | 117,88 | 119,35 | 117,82 | 118,83 | 0,41% | 623.500,00 |
| 23.12.2024 | 118,28 | 118,78 | 116,69 | 118,35 | 0,06% | 1.497.653,00 |
| 20.12.2024 | 116,71 | 118,86 | 116,03 | 118,28 | 1,09% | 8.756.332,00 |
| 19.12.2024 | 115,72 | 117,64 | 115,00 | 117,00 | 0,94% | 2.318.118,00 |
| 18.12.2024 | 116,31 | 117,29 | 115,18 | 115,91 | 0,08% | 2.200.120,00 |
| 17.12.2024 | 116,45 | 116,57 | 114,60 | 115,82 | -0,63% | 1.872.745,00 |
| 16.12.2024 | 117,99 | 118,78 | 116,27 | 116,55 | -1,31% | 1.916.663,00 |
| 13.12.2024 | 118,78 | 118,91 | 117,07 | 118,10 | 0,54% | 1.404.252,00 |
| 12.12.2024 | 118,14 | 119,27 | 117,32 | 117,46 | 0,03% | 2.386.502,00 |
| 11.12.2024 | 120,41 | 121,06 | 116,74 | 117,42 | -2,49% | 2.003.207,00 |
| 10.12.2024 | 121,35 | 121,58 | 119,42 | 120,42 | -0,95% | 1.303.789,00 |
| 09.12.2024 | 123,62 | 123,64 | 119,73 | 121,58 | -0,96% | 2.002.570,00 |
| 06.12.2024 | 123,71 | 123,87 | 122,18 | 122,76 | -0,07% | 1.561.308,00 |
| 05.12.2024 | 124,84 | 125,24 | 121,15 | 122,84 | -1,92% | 2.546.809,00 |
| 04.12.2024 | 123,70 | 126,23 | 123,31 | 125,24 | 1,60% | 1.614.764,00 |
| 03.12.2024 | 123,18 | 123,70 | 122,15 | 123,27 | 0,65% | 1.449.623,00 |
| 02.12.2024 | 123,17 | 123,17 | 121,64 | 122,47 | 0,19% | 2.360.157,00 |
| 29.11.2024 | 122,79 | 123,63 | 122,00 | 122,24 | -0,32% | 878.174,00 |
| 27.11.2024 | 122,01 | 123,49 | 121,52 | 122,63 | 0,16% | 1.041.513,00 |
| 26.11.2024 | 122,77 | 122,99 | 120,56 | 122,44 | 0,55% | 1.642.047,00 |
| 25.11.2024 | 121,84 | 122,50 | 120,60 | 121,77 | -0,06% | 3.578.814,00 |
| 22.11.2024 | 123,58 | 124,07 | 121,79 | 121,84 | 1,25% | 2.182.093,00 |
| 20.11.2024 | 118,18 | 120,41 | 118,03 | 120,34 | 1,70% | 1.708.039,00 |
| 19.11.2024 | 119,57 | 120,45 | 118,19 | 118,33 | -1,42% | 2.225.528,00 |
| 18.11.2024 | 118,50 | 120,40 | 118,48 | 120,03 | 1,05% | 1.702.231,00 |
| 15.11.2024 | 121,97 | 122,73 | 118,69 | 118,78 | -2,07% | 2.204.617,00 |
| 14.11.2024 | 124,53 | 124,73 | 120,96 | 121,29 | -3,22% | 3.166.617,00 |
| 13.11.2024 | 123,20 | 126,14 | 122,37 | 125,33 | 1,47% | 4.736.917,00 |
| 12.11.2024 | 121,95 | 125,41 | 121,69 | 123,51 | 1,54% | 3.191.180,00 |
| 11.11.2024 | 120,78 | 123,18 | 120,73 | 121,64 | 0,90% | 2.126.603,00 |
| 08.11.2024 | 118,56 | 121,79 | 117,82 | 120,56 | 1,98% | 2.711.943,00 |
| 07.11.2024 | 116,08 | 119,58 | 116,00 | 118,22 | 2,28% | 2.904.760,00 |
| 06.11.2024 | 116,10 | 116,54 | 113,65 | 115,58 | 2,12% | 2.004.698,00 |