118,650€
-4,49%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 123,25 | 123,58 | 117,50 | 118,80 | -4,37% | 1.614,00 |
| 03.04.2025 | 123,75 | 125,58 | 120,83 | 124,23 | -2,85% | 1.541,00 |
| 02.04.2025 | 126,85 | 128,25 | 125,70 | 127,88 | 0,59% | 35,00 |
| 01.04.2025 | 126,55 | 127,70 | 126,08 | 127,13 | -0,27% | 65,00 |
| 31.03.2025 | 125,90 | 128,23 | 124,90 | 127,48 | 1,15% | 571,00 |
| 28.03.2025 | 126,53 | 127,18 | 125,55 | 126,03 | -0,45% | 151,00 |
| 27.03.2025 | 124,65 | 126,93 | 124,18 | 126,60 | 1,65% | 60,00 |
| 26.03.2025 | 122,93 | 124,85 | 122,20 | 124,55 | 1,26% | 96,00 |
| 25.03.2025 | 123,35 | 124,40 | 122,00 | 123,00 | -0,24% | 239,00 |
| 24.03.2025 | 122,13 | 123,65 | 121,25 | 123,30 | 1,17% | 56,00 |
| 21.03.2025 | 122,80 | 123,28 | 121,43 | 121,88 | -0,59% | - |
| 20.03.2025 | 121,53 | 122,85 | 121,00 | 122,60 | 1,13% | 65,00 |
| 19.03.2025 | 120,40 | 121,58 | 119,83 | 121,23 | 0,94% | 67,00 |
| 18.03.2025 | 118,88 | 120,60 | 118,25 | 120,10 | 0,88% | 74,00 |
| 17.03.2025 | 117,20 | 119,05 | 116,45 | 119,05 | 1,10% | 153,00 |
| 14.03.2025 | 116,88 | 117,98 | 114,95 | 117,75 | 1,20% | 67,00 |
| 13.03.2025 | 116,53 | 117,28 | 115,38 | 116,35 | -0,15% | 41,00 |
| 12.03.2025 | 113,98 | 117,30 | 113,20 | 116,53 | 2,44% | 243,00 |
| 11.03.2025 | 114,43 | 115,03 | 112,40 | 113,75 | -0,66% | - |
| 10.03.2025 | 116,33 | 118,10 | 112,98 | 114,50 | -1,72% | 304,00 |
| 07.03.2025 | 117,40 | 118,33 | 115,55 | 116,50 | -0,81% | 61,00 |
| 06.03.2025 | 117,95 | 118,38 | 115,85 | 117,45 | -0,63% | 192,00 |
| 05.03.2025 | 119,48 | 119,48 | 117,10 | 118,20 | -0,76% | 93,00 |
| 04.03.2025 | 123,40 | 123,40 | 118,80 | 119,10 | -3,33% | 108,00 |
| 03.03.2025 | 124,53 | 125,25 | 122,80 | 123,20 | -1,38% | 601,00 |
| 28.02.2025 | 122,63 | 124,98 | 121,83 | 124,93 | 2,08% | 488,00 |
| 27.02.2025 | 121,68 | 123,65 | 120,65 | 122,38 | 0,80% | 22,00 |
| 26.02.2025 | 122,08 | 122,83 | 121,28 | 121,40 | -0,25% | 71,00 |
| 25.02.2025 | 121,85 | 122,68 | 120,03 | 121,70 | -0,04% | 47,00 |
| 24.02.2025 | 121,53 | 122,83 | 120,53 | 121,75 | 0,27% | 88,00 |
| 21.02.2025 | 121,43 | 122,58 | 120,75 | 121,43 | 0,10% | 588,00 |
| 20.02.2025 | 121,35 | 121,90 | 120,38 | 121,30 | -0,27% | 41,00 |
| 19.02.2025 | 120,83 | 122,13 | 119,93 | 121,63 | 0,66% | 84,00 |
| 18.02.2025 | 120,95 | 121,63 | 118,68 | 120,83 | 0,08% | 1.419,00 |
| 17.02.2025 | 120,00 | 121,15 | 120,00 | 120,73 | 0,27% | 121,00 |
| 14.02.2025 | 121,38 | 122,18 | 120,10 | 120,40 | -0,99% | - |
| 13.02.2025 | 122,00 | 123,68 | 120,15 | 121,60 | -0,63% | 45,00 |
| 12.02.2025 | 123,90 | 126,10 | 122,38 | 122,38 | -1,33% | 158,00 |
| 11.02.2025 | 123,15 | 124,35 | 122,65 | 124,03 | 0,45% | 62,00 |
| 10.02.2025 | 123,70 | 124,35 | 122,43 | 123,48 | -0,08% | 2,00 |
| 07.02.2025 | 122,38 | 124,20 | 121,90 | 123,58 | 1,13% | 88,00 |
| 06.02.2025 | 122,85 | 123,50 | 121,20 | 122,20 | -0,18% | 93,00 |
| 05.02.2025 | 121,78 | 123,28 | 121,00 | 122,43 | 1,39% | 307,00 |
| 04.02.2025 | 121,53 | 122,80 | 119,78 | 120,75 | -1,04% | 329,00 |
| 03.02.2025 | 118,95 | 122,83 | 118,80 | 122,03 | 2,46% | 120,00 |
| 31.01.2025 | 123,70 | 124,30 | 118,48 | 119,10 | -3,37% | 46,00 |
| 30.01.2025 | 122,88 | 127,30 | 120,03 | 123,25 | 0,63% | 593,00 |
| 29.01.2025 | 122,35 | 123,63 | 121,93 | 122,48 | 0,14% | 34,00 |
| 28.01.2025 | 124,68 | 125,78 | 122,30 | 122,30 | -1,61% | 42,00 |
| 27.01.2025 | 122,18 | 124,30 | 121,00 | 124,30 | 1,22% | 182,00 |
| 24.01.2025 | 123,58 | 124,15 | 122,10 | 122,80 | -1,13% | 134,00 |
| 23.01.2025 | 123,63 | 124,55 | 122,20 | 124,20 | 0,40% | 25,00 |
| 22.01.2025 | 122,68 | 124,15 | 121,33 | 123,70 | 0,88% | 31,00 |
| 21.01.2025 | 122,45 | 123,30 | 121,65 | 122,63 | 0,53% | 39,00 |
| 20.01.2025 | 122,55 | 123,05 | 121,93 | 121,98 | -0,75% | 216,00 |
| 17.01.2025 | 123,63 | 124,50 | 121,83 | 122,90 | -0,32% | 235,00 |
| 16.01.2025 | 121,35 | 123,38 | 120,65 | 123,30 | 1,80% | 123,00 |
| 15.01.2025 | 120,55 | 121,78 | 118,63 | 121,13 | 0,60% | 302,00 |
| 14.01.2025 | 118,08 | 120,63 | 116,75 | 120,40 | 1,69% | 27,00 |
| 13.01.2025 | 118,83 | 119,18 | 116,93 | 118,40 | -0,29% | 102,00 |
| 10.01.2025 | 118,75 | 119,88 | 118,00 | 118,75 | 0,15% | 5,00 |
| 09.01.2025 | 118,78 | 119,03 | 118,33 | 118,58 | -0,19% | 169,00 |
| 08.01.2025 | 117,48 | 119,93 | 117,30 | 118,80 | 1,39% | 210,00 |
| 07.01.2025 | 114,95 | 117,73 | 114,63 | 117,18 | 1,78% | 226,00 |
| 06.01.2025 | 115,68 | 117,50 | 114,58 | 115,13 | -0,54% | 129,00 |
| 03.01.2025 | 114,65 | 117,05 | 114,45 | 115,75 | 0,74% | 210,00 |
| 02.01.2025 | 113,80 | 115,93 | 113,75 | 114,90 | 1,59% | 112,00 |
| 30.12.2024 | 113,90 | 114,30 | 112,65 | 113,10 | -1,03% | 131,00 |
| 27.12.2024 | 114,40 | 114,60 | 113,25 | 114,28 | 0,37% | 436,00 |
| 23.12.2024 | 113,65 | 114,20 | 112,33 | 113,85 | 0,49% | 22,00 |
| 20.12.2024 | 112,70 | 113,95 | 111,75 | 113,30 | 0,35% | 26,00 |
| 19.12.2024 | 111,78 | 113,43 | 110,70 | 112,90 | 0,89% | 57,00 |
| 18.12.2024 | 110,40 | 112,93 | 109,78 | 111,90 | 1,50% | 66,00 |
| 17.12.2024 | 110,70 | 111,20 | 109,15 | 110,25 | -0,56% | 157,00 |
| 16.12.2024 | 112,43 | 113,25 | 110,55 | 110,88 | -1,49% | 444,00 |
| 13.12.2024 | 111,90 | 113,33 | 111,63 | 112,55 | 0,38% | 185,00 |
| 12.12.2024 | 111,50 | 113,83 | 111,25 | 112,13 | 0,16% | 513,00 |
| 11.12.2024 | 114,40 | 115,35 | 111,23 | 111,95 | -2,14% | 204,00 |
| 10.12.2024 | 115,10 | 115,73 | 113,68 | 114,40 | -0,82% | 248,00 |
| 09.12.2024 | 116,33 | 116,63 | 113,25 | 115,35 | -0,77% | 114,00 |
| 06.12.2024 | 115,70 | 117,08 | 115,68 | 116,25 | 0,13% | 135,00 |
| 05.12.2024 | 119,13 | 119,13 | 114,63 | 116,10 | -2,56% | 39,00 |
| 04.12.2024 | 117,45 | 119,75 | 117,45 | 119,15 | 1,49% | 4,00 |
| 03.12.2024 | 116,65 | 117,73 | 115,40 | 117,40 | 0,66% | 99,00 |
| 02.12.2024 | 116,15 | 117,33 | 116,00 | 116,63 | 0,65% | 9,00 |
| 29.11.2024 | 115,98 | 117,15 | 115,73 | 115,88 | -0,28% | - |
| 28.11.2024 | 116,40 | 116,58 | 116,10 | 116,20 | 0,13% | 81,00 |
| 27.11.2024 | 116,88 | 116,98 | 115,05 | 116,05 | -0,66% | 80,00 |
| 26.11.2024 | 116,28 | 117,23 | 114,78 | 116,83 | 0,58% | 140,00 |
| 25.11.2024 | 116,90 | 117,35 | 115,05 | 116,15 | -0,85% | 159,00 |
| 22.11.2024 | 117,93 | 119,33 | 116,93 | 117,15 | -0,57% | 80,00 |
| 21.11.2024 | 113,93 | 117,83 | 113,55 | 117,83 | 3,24% | 45,00 |
| 20.11.2024 | 111,65 | 114,28 | 111,35 | 114,13 | 2,22% | 389,00 |
| 19.11.2024 | 113,35 | 113,88 | 111,55 | 111,65 | -1,41% | 674,00 |
| 18.11.2024 | 112,75 | 113,85 | 111,95 | 113,25 | 0,27% | 65,00 |
| 15.11.2024 | 114,48 | 116,48 | 112,85 | 112,95 | -2,12% | 91,00 |
| 14.11.2024 | 119,05 | 119,53 | 115,40 | 115,40 | -2,82% | 119,00 |
| 13.11.2024 | 116,23 | 119,40 | 115,53 | 118,75 | 2,19% | 20,00 |
| 12.11.2024 | 114,28 | 118,18 | 113,95 | 116,20 | 1,71% | 41,00 |
| 11.11.2024 | 112,25 | 115,65 | 112,25 | 114,25 | 1,38% | 58,00 |