139,400€
-0,91%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 139,93 | 140,15 | 139,25 | 139,40 | -0,91% | 32,00 |
| 03.07.2025 | 137,43 | 140,80 | 136,85 | 140,68 | 2,59% | 97,00 |
| 02.07.2025 | 139,77 | 140,40 | 137,02 | 137,13 | -1,67% | 69,00 |
| 01.07.2025 | 141,88 | 142,90 | 137,70 | 139,45 | -2,17% | 107,00 |
| 30.06.2025 | 143,23 | 143,80 | 142,13 | 142,55 | -0,21% | 159,00 |
| 27.06.2025 | 141,93 | 143,43 | 140,40 | 142,85 | 0,95% | 89,00 |
| 26.06.2025 | 140,60 | 142,00 | 139,85 | 141,50 | 0,78% | 129,00 |
| 25.06.2025 | 141,45 | 142,20 | 140,20 | 140,40 | -0,72% | 57,00 |
| 24.06.2025 | 142,35 | 142,77 | 139,43 | 141,43 | -0,14% | 30,00 |
| 23.06.2025 | 141,80 | 143,27 | 141,30 | 141,63 | -0,18% | 70,00 |
| 20.06.2025 | 143,20 | 144,60 | 140,85 | 141,88 | -0,53% | 82,00 |
| 19.06.2025 | 143,95 | 144,02 | 142,55 | 142,63 | -1,04% | 64,00 |
| 18.06.2025 | 143,58 | 144,75 | 142,75 | 144,13 | 0,37% | 141,00 |
| 17.06.2025 | 140,00 | 143,73 | 139,15 | 143,60 | 2,15% | 41,00 |
| 16.06.2025 | 140,00 | 141,10 | 138,63 | 140,58 | 0,70% | 256,00 |
| 13.06.2025 | 137,18 | 141,00 | 136,95 | 139,60 | 0,78% | 141,00 |
| 12.06.2025 | 132,77 | 139,08 | 131,33 | 138,52 | 3,71% | 334,00 |
| 11.06.2025 | 133,58 | 134,48 | 132,60 | 133,58 | -0,30% | 71,00 |
| 10.06.2025 | 134,48 | 135,25 | 132,70 | 133,98 | -0,37% | 46,00 |
| 09.06.2025 | 135,45 | 135,83 | 133,25 | 134,48 | -0,92% | 43,00 |
| 06.06.2025 | 135,20 | 136,20 | 134,70 | 135,73 | 0,89% | 2,00 |
| 05.06.2025 | 134,88 | 135,65 | 133,35 | 134,52 | -0,41% | 309,00 |
| 04.06.2025 | 136,83 | 137,40 | 134,83 | 135,08 | -1,28% | 150,00 |
| 03.06.2025 | 135,45 | 138,80 | 134,70 | 136,83 | 0,92% | 728,00 |
| 02.06.2025 | 135,02 | 135,95 | 133,48 | 135,58 | -0,33% | 1.523,00 |
| 30.05.2025 | 135,85 | 136,70 | 134,98 | 136,02 | 0,48% | 16,00 |
| 29.05.2025 | 138,43 | 138,43 | 134,55 | 135,38 | -0,11% | 278,00 |
| 28.05.2025 | 136,55 | 137,30 | 135,45 | 135,52 | -0,70% | 56,00 |
| 27.05.2025 | 135,70 | 136,93 | 134,60 | 136,48 | 0,44% | 156,00 |
| 26.05.2025 | 135,08 | 136,02 | 135,05 | 135,88 | 1,15% | 1,00 |
| 23.05.2025 | 134,55 | 135,25 | 133,02 | 134,33 | -0,61% | 31,00 |
| 22.05.2025 | 135,52 | 136,23 | 134,63 | 135,15 | -0,17% | - |
| 21.05.2025 | 135,95 | 136,88 | 134,55 | 135,38 | -1,28% | 1.065,00 |
| 20.05.2025 | 136,20 | 138,93 | 135,93 | 137,13 | 0,22% | 470,00 |
| 19.05.2025 | 136,63 | 137,52 | 134,80 | 136,83 | -1,08% | 299,00 |
| 16.05.2025 | 135,35 | 138,35 | 134,80 | 138,33 | 1,95% | 38,00 |
| 15.05.2025 | 132,05 | 135,95 | 131,00 | 135,68 | 2,18% | 7,00 |
| 14.05.2025 | 132,63 | 133,25 | 131,50 | 132,77 | 0,15% | 95,00 |
| 13.05.2025 | 133,33 | 134,08 | 132,20 | 132,58 | -0,93% | 20,00 |
| 12.05.2025 | 133,60 | 137,43 | 129,83 | 133,83 | 1,56% | 19,00 |
| 09.05.2025 | 131,30 | 132,85 | 130,05 | 131,77 | 0,55% | 282,00 |
| 08.05.2025 | 136,80 | 137,23 | 130,70 | 131,05 | -3,52% | 120,00 |
| 07.05.2025 | 134,08 | 136,02 | 133,10 | 135,83 | 1,78% | 279,00 |
| 06.05.2025 | 133,68 | 134,60 | 132,68 | 133,45 | -0,47% | 319,00 |
| 05.05.2025 | 131,15 | 135,15 | 130,30 | 134,08 | 1,32% | 161,00 |
| 02.05.2025 | 127,48 | 132,80 | 127,00 | 132,33 | 6,18% | 330,00 |
| 30.04.2025 | 122,38 | 125,00 | 121,03 | 124,63 | 1,42% | 225,00 |
| 29.04.2025 | 121,48 | 123,43 | 120,48 | 122,88 | 1,42% | 308,00 |
| 28.04.2025 | 120,30 | 122,15 | 119,93 | 121,15 | -0,02% | 79,00 |
| 25.04.2025 | 120,38 | 121,20 | 118,70 | 121,18 | 1,61% | 20,00 |
| 24.04.2025 | 118,23 | 119,85 | 117,23 | 119,25 | 0,40% | 32,00 |
| 23.04.2025 | 119,45 | 119,88 | 117,20 | 118,78 | 1,47% | 350,00 |
| 22.04.2025 | 113,45 | 117,20 | 113,20 | 117,05 | -1,14% | 20,00 |
| 17.04.2025 | 119,25 | 120,25 | 116,28 | 118,40 | 0,32% | 94,00 |
| 16.04.2025 | 117,05 | 119,98 | 116,88 | 118,03 | -0,80% | - |
| 15.04.2025 | 118,48 | 119,88 | 117,63 | 118,98 | 0,15% | 18,00 |
| 14.04.2025 | 116,30 | 118,80 | 115,85 | 118,80 | 2,33% | 69,00 |
| 11.04.2025 | 115,30 | 117,15 | 111,60 | 116,10 | 0,76% | 27,00 |
| 10.04.2025 | 118,83 | 119,23 | 111,33 | 115,23 | -3,56% | 486,00 |
| 09.04.2025 | 111,50 | 119,48 | 109,70 | 119,48 | 4,87% | 159,00 |
| 08.04.2025 | 116,48 | 119,08 | 112,90 | 113,93 | -1,04% | 176,00 |
| 07.04.2025 | 114,28 | 117,55 | 108,00 | 115,13 | -2,54% | 1.150,00 |
| 04.04.2025 | 123,25 | 123,58 | 117,50 | 118,13 | -4,91% | 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 |