195,200$
0,42%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 194,76 | 197,05 | 193,73 | 195,20 | 0,42% | 3.575.719,00 |
| 14.05.2026 | 186,44 | 194,49 | 186,44 | 194,38 | 4,31% | 3.601.131,00 |
| 13.05.2026 | 181,51 | 186,56 | 180,45 | 186,35 | 2,08% | 2.819.544,00 |
| 12.05.2026 | 183,38 | 185,74 | 181,75 | 182,56 | 0,03% | 2.266.353,00 |
| 11.05.2026 | 184,50 | 185,76 | 181,92 | 182,50 | -0,63% | 1.987.213,00 |
| 08.05.2026 | 185,35 | 190,24 | 182,87 | 183,65 | -0,88% | 3.243.170,00 |
| 07.05.2026 | 191,34 | 192,39 | 185,01 | 185,28 | -3,24% | 3.101.373,00 |
| 06.05.2026 | 192,09 | 195,00 | 187,22 | 191,49 | -2,80% | 4.317.104,00 |
| 05.05.2026 | 197,71 | 198,38 | 195,01 | 197,00 | -0,03% | 1.362.855,00 |
| 04.05.2026 | 193,51 | 200,40 | 193,51 | 197,06 | 0,93% | 2.226.811,00 |
| 01.05.2026 | 196,37 | 196,71 | 191,97 | 195,24 | 1,22% | 2.091.325,00 |
| 30.04.2026 | 195,29 | 197,22 | 185,80 | 192,88 | -4,90% | 4.539.758,00 |
| 29.04.2026 | 204,52 | 204,90 | 201,08 | 202,82 | -1,36% | 1.653.677,00 |
| 28.04.2026 | 204,77 | 206,61 | 202,85 | 205,61 | 1,62% | 1.525.041,00 |
| 27.04.2026 | 199,44 | 203,59 | 199,44 | 202,34 | 1,25% | 2.128.565,00 |
| 24.04.2026 | 203,84 | 203,95 | 198,56 | 199,85 | -2,38% | 1.392.422,00 |
| 23.04.2026 | 200,83 | 205,62 | 200,01 | 204,72 | 2,08% | 1.424.922,00 |
| 22.04.2026 | 205,00 | 205,45 | 197,06 | 200,55 | -2,13% | 2.508.127,00 |
| 21.04.2026 | 210,50 | 211,02 | 204,58 | 204,92 | -2,96% | 1.533.606,00 |
| 20.04.2026 | 213,25 | 215,00 | 210,48 | 211,18 | -1,31% | 1.365.888,00 |
| 17.04.2026 | 212,12 | 214,59 | 210,09 | 213,99 | 0,42% | 1.944.931,00 |
| 16.04.2026 | 211,01 | 214,02 | 210,51 | 213,10 | 0,60% | 1.144.790,00 |
| 15.04.2026 | 213,69 | 214,23 | 211,03 | 211,83 | -1,45% | 1.325.576,00 |
| 14.04.2026 | 213,02 | 216,46 | 212,70 | 214,95 | 0,36% | 1.361.354,00 |
| 13.04.2026 | 215,93 | 217,47 | 212,65 | 214,18 | -0,62% | 1.389.665,00 |
| 10.04.2026 | 215,03 | 216,10 | 211,85 | 215,52 | -0,13% | 1.291.818,00 |
| 09.04.2026 | 214,74 | 217,77 | 214,33 | 215,80 | 0,31% | 1.047.470,00 |
| 08.04.2026 | 213,31 | 216,46 | 211,66 | 215,13 | 1,11% | 1.259.106,00 |
| 07.04.2026 | 212,07 | 214,14 | 210,39 | 212,77 | 0,07% | 1.438.408,00 |
| 06.04.2026 | 213,13 | 213,55 | 210,99 | 212,62 | -0,67% | 1.154.639,00 |
| 02.04.2026 | 211,51 | 214,56 | 210,45 | 214,05 | 0,96% | 1.503.836,00 |
| 01.04.2026 | 211,36 | 213,42 | 210,08 | 212,02 | 0,34% | 1.277.774,00 |
| 31.03.2026 | 208,40 | 211,72 | 207,29 | 211,31 | 2,42% | 1.584.907,00 |
| 30.03.2026 | 209,43 | 209,96 | 205,71 | 206,31 | -0,13% | 1.510.054,00 |
| 27.03.2026 | 207,71 | 208,18 | 205,35 | 206,58 | -0,54% | 1.121.808,00 |
| 26.03.2026 | 210,23 | 211,97 | 207,19 | 207,70 | -1,71% | 1.540.932,00 |
| 25.03.2026 | 207,91 | 212,22 | 207,91 | 211,31 | 1,97% | 1.674.926,00 |
| 24.03.2026 | 206,41 | 208,72 | 203,86 | 207,23 | 0,40% | 1.958.769,00 |
| 23.03.2026 | 209,29 | 211,11 | 205,78 | 206,40 | -0,69% | 2.578.144,00 |
| 20.03.2026 | 211,00 | 212,12 | 206,70 | 207,83 | -1,47% | 4.170.670,00 |
| 19.03.2026 | 212,00 | 214,50 | 210,28 | 210,92 | -0,45% | 1.409.984,00 |
| 18.03.2026 | 215,68 | 216,21 | 210,45 | 211,87 | -2,08% | 1.753.239,00 |
| 17.03.2026 | 218,26 | 218,87 | 211,13 | 216,36 | -0,57% | 1.772.034,00 |
| 16.03.2026 | 218,50 | 220,23 | 216,89 | 217,59 | 0,23% | 1.693.459,00 |
| 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 | 0,51% | 1.434.669,00 |
| 23.02.2026 | 224,75 | 228,04 | 224,00 | 224,82 | 0,17% | 1.351.723,00 |
| 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 |