250,480$
-0,24%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 255,02 | 259,84 | 250,12 | 250,48 | -0,24% | 1.944.762,00 |
| 29.10.2026 | 248,32 | 251,63 | 246,99 | 251,09 | 2,59% | 1.556.338,00 |
| 28.10.2026 | 243,91 | 247,14 | 243,49 | 244,76 | -0,69% | 1.100.942,00 |
| 27.10.2026 | 250,39 | 251,45 | 246,39 | 246,45 | -2,02% | 1.583.542,00 |
| 26.10.2026 | 250,50 | 254,37 | 249,96 | 251,54 | 0,79% | 1.663.112,00 |
| 23.10.2026 | 254,93 | 255,64 | 249,24 | 249,57 | -2,37% | 1.560.489,00 |
| 22.10.2026 | 258,21 | 259,21 | 254,82 | 255,64 | -0,71% | 1.469.391,00 |
| 21.10.2026 | 256,36 | 259,09 | 254,74 | 257,46 | -0,03% | 1.536.404,00 |
| 20.10.2026 | 255,00 | 257,55 | 252,36 | 257,55 | 1,94% | 1.839.257,00 |
| 19.10.2026 | 252,04 | 254,47 | 249,54 | 252,65 | -0,55% | 3.047.814,00 |
| 16.10.2026 | 254,81 | 255,56 | 251,95 | 254,06 | 0,14% | 1.259.475,00 |
| 15.10.2026 | 252,00 | 254,00 | 249,27 | 253,71 | 2,41% | 2.034.560,00 |
| 14.10.2026 | 240,90 | 247,93 | 240,76 | 247,74 | 3,35% | 1.951.985,00 |
| 13.10.2026 | 240,78 | 241,18 | 236,19 | 239,72 | 0,69% | 1.340.824,00 |
| 12.10.2026 | 238,93 | 240,10 | 233,88 | 238,08 | 0,21% | 1.224.038,00 |
| 09.10.2026 | 237,79 | 239,81 | 236,37 | 237,57 | -0,58% | 1.027.427,00 |
| 08.10.2026 | 231,50 | 241,96 | 231,25 | 238,96 | 2,93% | 1.526.874,00 |
| 07.10.2026 | 233,61 | 235,97 | 230,61 | 232,16 | -0,55% | 1.089.228,00 |
| 06.10.2026 | 233,69 | 235,19 | 231,63 | 233,44 | 0,14% | 1.145.848,00 |
| 05.10.2026 | 229,11 | 234,18 | 228,59 | 233,12 | 2,11% | 1.688.367,00 |
| 02.10.2026 | 229,54 | 231,10 | 224,45 | 228,30 | -0,78% | 1.819.525,00 |
| 01.10.2026 | 227,55 | 235,95 | 227,40 | 230,09 | 3,41% | 1.713.329,00 |
| 30.09.2026 | 223,66 | 226,49 | 222,07 | 222,50 | -0,63% | 1.941.201,00 |
| 29.09.2026 | 218,54 | 224,01 | 216,70 | 223,91 | 1,64% | 935.261,00 |
| 28.09.2026 | 219,37 | 221,97 | 218,90 | 220,29 | 0,03% | 2.135.078,00 |
| 25.09.2026 | 222,00 | 223,02 | 219,10 | 220,22 | -1,08% | 1.764.448,00 |
| 24.09.2026 | 222,08 | 225,37 | 221,95 | 222,62 | 0,61% | 3.019.174,00 |
| 23.09.2026 | 221,79 | 225,64 | 220,94 | 221,27 | -0,35% | 1.193.434,00 |
| 22.09.2026 | 227,17 | 228,44 | 221,21 | 222,04 | -1,64% | 2.628.504,00 |
| 21.09.2026 | 225,28 | 227,58 | 223,54 | 225,75 | 0,16% | 1.187.361,00 |
| 18.09.2026 | 225,29 | 226,12 | 221,70 | 225,38 | -0,42% | 4.140.783,00 |
| 17.09.2026 | 232,71 | 232,71 | 226,02 | 226,34 | -2,67% | 2.220.531,00 |
| 16.09.2026 | 233,07 | 234,90 | 232,09 | 232,54 | -0,05% | 1.136.378,00 |
| 15.09.2026 | 233,89 | 234,83 | 230,34 | 232,65 | -0,95% | 1.700.935,00 |
| 14.09.2026 | 236,76 | 237,57 | 232,60 | 234,89 | 0,14% | 2.143.355,00 |
| 11.09.2026 | 238,77 | 239,43 | 232,60 | 234,57 | -0,61% | 1.108.779,00 |
| 10.09.2026 | 241,27 | 242,12 | 235,67 | 236,02 | -1,66% | 1.208.088,00 |
| 09.09.2026 | 239,02 | 241,64 | 238,41 | 240,00 | -0,20% | 1.026.164,00 |
| 08.09.2026 | 243,90 | 245,83 | 239,43 | 240,49 | -2,71% | 1.573.579,00 |
| 04.09.2026 | 246,34 | 249,29 | 246,29 | 247,18 | -0,58% | 1.548.359,00 |
| 03.09.2026 | 246,11 | 249,26 | 245,82 | 248,61 | 1,27% | 1.381.992,00 |
| 02.09.2026 | 239,35 | 246,02 | 239,35 | 245,49 | 2,57% | 1.346.557,00 |
| 01.09.2026 | 236,85 | 240,75 | 236,02 | 239,35 | 2,02% | 1.298.373,00 |
| 31.08.2026 | 234,92 | 236,97 | 233,51 | 234,62 | 0,03% | 1.647.673,00 |
| 28.08.2026 | 236,80 | 236,80 | 233,72 | 234,55 | -0,25% | 1.771.435,00 |
| 27.08.2026 | 235,15 | 237,30 | 234,15 | 235,13 | -1,37% | 1.016.607,00 |
| 26.08.2026 | 237,90 | 240,88 | 236,45 | 238,40 | 0,20% | 1.470.508,00 |
| 25.08.2026 | 232,51 | 238,10 | 232,38 | 237,92 | 2,39% | 1.334.698,00 |
| 24.08.2026 | 229,16 | 232,37 | 227,68 | 232,37 | 1,25% | 1.316.195,00 |
| 21.08.2026 | 228,80 | 231,29 | 228,16 | 229,51 | 0,46% | 1.375.472,00 |
| 20.08.2026 | 232,25 | 235,00 | 228,38 | 228,46 | -2,72% | 1.588.547,00 |
| 19.08.2026 | 236,41 | 238,15 | 232,34 | 234,85 | -0,06% | 1.367.281,00 |
| 18.08.2026 | 235,17 | 238,24 | 233,94 | 234,98 | -0,29% | 1.792.364,00 |
| 17.08.2026 | 233,55 | 238,94 | 233,55 | 235,66 | 0,21% | 1.666.846,00 |
| 14.08.2026 | 230,91 | 235,27 | 229,33 | 235,17 | 1,70% | 1.683.394,00 |
| 13.08.2026 | 233,00 | 235,67 | 229,36 | 231,24 | -1,25% | 2.844.833,00 |
| 12.08.2026 | 239,75 | 239,75 | 233,49 | 234,16 | -2,54% | 1.912.130,00 |
| 11.08.2026 | 243,00 | 258,30 | 236,48 | 240,26 | 1,30% | 3.005.831,00 |
| 10.08.2026 | 236,32 | 239,54 | 235,00 | 237,18 | 0,33% | 2.236.294,00 |
| 07.08.2026 | 237,23 | 239,85 | 236,30 | 236,40 | -0,53% | 1.546.257,00 |
| 06.08.2026 | 244,01 | 244,87 | 233,99 | 237,66 | -0,66% | 1.641.978,00 |
| 05.08.2026 | 235,13 | 239,55 | 235,01 | 239,23 | 2,43% | 2.648.394,00 |
| 04.08.2026 | 234,31 | 235,76 | 231,14 | 233,55 | -0,87% | 2.578.834,00 |
| 03.08.2026 | 230,39 | 235,72 | 229,61 | 235,60 | 2,42% | 2.078.600,00 |
| 31.07.2026 | 226,66 | 231,23 | 225,39 | 230,03 | 1,30% | 1.730.980,00 |
| 30.07.2026 | 226,28 | 227,78 | 224,11 | 227,07 | -0,89% | 1.476.467,00 |
| 29.07.2026 | 234,02 | 234,02 | 228,49 | 229,12 | -1,46% | 2.565.048,00 |
| 28.07.2026 | 232,04 | 233,77 | 230,32 | 232,51 | 1,38% | 2.652.147,00 |
| 27.07.2026 | 227,78 | 230,61 | 227,03 | 229,35 | 0,58% | 1.105.327,00 |
| 24.07.2026 | 227,88 | 228,97 | 225,97 | 228,03 | 0,91% | 1.436.714,00 |
| 23.07.2026 | 220,54 | 226,01 | 220,54 | 225,98 | 2,47% | 1.837.410,00 |
| 22.07.2026 | 227,30 | 229,86 | 220,37 | 220,54 | -2,88% | 2.521.250,00 |
| 21.07.2026 | 225,99 | 227,63 | 225,02 | 227,09 | 0,59% | 1.549.500,00 |
| 20.07.2026 | 229,20 | 229,24 | 225,49 | 225,75 | -1,21% | 1.593.016,00 |
| 17.07.2026 | 230,61 | 233,22 | 228,43 | 228,52 | -0,09% | 2.050.379,00 |
| 16.07.2026 | 225,74 | 229,13 | 223,07 | 228,72 | 1,68% | 2.588.055,00 |
| 15.07.2026 | 228,71 | 230,23 | 224,52 | 224,94 | -2,25% | 2.412.104,00 |
| 14.07.2026 | 231,80 | 231,83 | 227,85 | 230,11 | -1,52% | 3.120.416,00 |
| 13.07.2026 | 236,14 | 237,38 | 233,15 | 233,66 | -0,91% | 2.262.391,00 |
| 10.07.2026 | 233,07 | 236,26 | 232,05 | 235,80 | 0,87% | 2.812.587,00 |
| 09.07.2026 | 238,39 | 240,22 | 231,83 | 233,77 | -1,43% | 2.093.382,00 |
| 08.07.2026 | 239,06 | 240,91 | 236,87 | 237,15 | -1,07% | 2.693.407,00 |
| 07.07.2026 | 240,12 | 243,21 | 237,99 | 239,71 | 0,92% | 3.141.236,00 |
| 06.07.2026 | 241,86 | 241,86 | 233,81 | 237,52 | -0,59% | 2.403.339,00 |
| 02.07.2026 | 239,79 | 240,91 | 237,52 | 238,94 | 0,51% | 2.039.275,00 |
| 01.07.2026 | 238,87 | 239,71 | 233,00 | 237,72 | 0,07% | 1.358.068,00 |
| 30.06.2026 | 236,99 | 239,53 | 236,40 | 237,56 | 0,57% | 1.655.185,00 |
| 29.06.2026 | 239,93 | 240,93 | 235,15 | 236,22 | -0,71% | 1.917.481,00 |
| 26.06.2026 | 237,78 | 240,44 | 236,00 | 237,92 | 1,35% | 3.604.017,00 |
| 25.06.2026 | 232,52 | 237,79 | 232,38 | 234,75 | 0,75% | 2.063.984,00 |
| 24.06.2026 | 229,89 | 235,71 | 229,43 | 233,01 | 1,79% | 2.095.133,00 |
| 23.06.2026 | 225,21 | 229,26 | 222,50 | 228,91 | 2,77% | 2.100.087,00 |
| 22.06.2026 | 223,73 | 228,45 | 222,27 | 222,74 | 0,44% | 2.786.525,00 |
| 18.06.2026 | 226,17 | 226,17 | 219,47 | 221,77 | -1,99% | 4.196.190,00 |
| 17.06.2026 | 226,00 | 229,55 | 224,48 | 226,28 | -0,63% | 2.076.539,00 |
| 16.06.2026 | 227,30 | 229,78 | 225,37 | 227,72 | 0,58% | 2.832.276,00 |
| 15.06.2026 | 223,14 | 226,66 | 221,03 | 226,40 | 1,14% | 2.368.103,00 |
| 12.06.2026 | 222,47 | 224,88 | 222,11 | 223,85 | 1,22% | 2.054.797,00 |
| 11.06.2026 | 217,49 | 223,87 | 217,05 | 221,16 | 2,25% | 2.713.466,00 |
| 10.06.2026 | 214,00 | 218,96 | 211,45 | 216,30 | 1,71% | 3.776.404,00 |