190,425€
0,59%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 190,02 | 190,20 | 187,52 | 189,98 | 0,45% | 33,00 |
| 19.02.2026 | 191,02 | 192,00 | 188,15 | 189,13 | -0,33% | 10,00 |
| 18.02.2026 | 190,77 | 191,85 | 188,50 | 189,75 | -0,29% | 115,00 |
| 17.02.2026 | 185,35 | 190,58 | 185,10 | 190,30 | 2,30% | 7,00 |
| 16.02.2026 | 186,38 | 187,10 | 185,00 | 186,02 | 0,28% | 1.737,00 |
| 13.02.2026 | 181,10 | 186,83 | 180,55 | 185,50 | 0,99% | 23,00 |
| 12.02.2026 | 189,60 | 192,65 | 180,25 | 183,68 | -3,01% | 126,00 |
| 11.02.2026 | 185,25 | 189,43 | 184,45 | 189,38 | 2,28% | 54,00 |
| 10.02.2026 | 189,50 | 190,18 | 184,35 | 185,15 | -2,60% | 168,00 |
| 09.02.2026 | 191,40 | 191,48 | 189,15 | 190,10 | -1,54% | 873,00 |
| 06.02.2026 | 192,20 | 194,98 | 191,65 | 193,08 | -0,34% | 138,00 |
| 05.02.2026 | 175,65 | 194,75 | 175,08 | 193,73 | 10,45% | 376,00 |
| 04.02.2026 | 185,05 | 185,27 | 174,65 | 175,40 | -4,89% | 166,00 |
| 03.02.2026 | 185,85 | 186,50 | 184,27 | 184,43 | -0,32% | 65,00 |
| 02.02.2026 | 179,05 | 185,08 | 177,60 | 185,02 | 2,83% | 373,00 |
| 30.01.2026 | 175,88 | 180,18 | 174,80 | 179,93 | 1,81% | 89,00 |
| 29.01.2026 | 175,83 | 180,93 | 175,50 | 176,73 | 0,78% | 8,00 |
| 28.01.2026 | 179,15 | 179,20 | 174,52 | 175,35 | -1,59% | 57,00 |
| 27.01.2026 | 178,13 | 179,35 | 176,20 | 178,18 | 0,06% | 86,00 |
| 26.01.2026 | 175,50 | 178,55 | 175,02 | 178,08 | 0,96% | 87,00 |
| 23.01.2026 | 176,40 | 178,77 | 175,73 | 176,38 | 0,26% | 3,00 |
| 22.01.2026 | 178,73 | 179,58 | 175,60 | 175,93 | -1,25% | 23,00 |
| 21.01.2026 | 179,85 | 180,30 | 176,30 | 178,15 | -0,49% | 20,00 |
| 20.01.2026 | 179,80 | 182,27 | 177,80 | 179,02 | -1,01% | 47,00 |
| 19.01.2026 | 181,02 | 181,70 | 180,05 | 180,85 | -1,26% | 6,00 |
| 16.01.2026 | 184,38 | 184,95 | 182,98 | 183,15 | -0,48% | 16,00 |
| 15.01.2026 | 183,52 | 185,50 | 183,00 | 184,02 | 0,44% | 334,00 |
| 14.01.2026 | 179,05 | 183,43 | 177,00 | 183,23 | 2,17% | 1.204,00 |
| 13.01.2026 | 173,52 | 182,02 | 173,25 | 179,33 | 3,63% | 350,00 |
| 12.01.2026 | 172,05 | 173,50 | 170,77 | 173,05 | 0,12% | 1,00 |
| 09.01.2026 | 173,83 | 175,98 | 172,58 | 172,85 | -0,56% | 417,00 |
| 08.01.2026 | 176,83 | 179,95 | 173,15 | 173,83 | -2,02% | 718,00 |
| 07.01.2026 | 178,08 | 180,88 | 176,58 | 177,40 | -0,46% | 401,00 |
| 06.01.2026 | 175,95 | 179,45 | 174,83 | 178,23 | 1,48% | 102,00 |
| 05.01.2026 | 177,05 | 177,05 | 172,08 | 175,63 | 0,31% | 30,00 |
| 02.01.2026 | 174,55 | 175,50 | 173,20 | 175,08 | -0,50% | 146,00 |
| 30.12.2025 | 175,95 | 175,98 | 175,85 | 175,95 | -0,10% | - |
| 29.12.2025 | 176,88 | 177,55 | 175,95 | 176,13 | 0,27% | 29,00 |
| 23.12.2025 | 174,10 | 176,43 | 173,77 | 175,65 | 0,66% | - |
| 22.12.2025 | 174,75 | 174,75 | 172,48 | 174,50 | 1,20% | 486,00 |
| 19.12.2025 | 169,95 | 172,80 | 169,45 | 172,43 | 1,43% | - |
| 18.12.2025 | 169,27 | 171,33 | 168,63 | 170,00 | 0,44% | 5,00 |
| 17.12.2025 | 169,10 | 169,77 | 167,52 | 169,25 | 0,67% | 42,00 |
| 16.12.2025 | 169,25 | 170,00 | 166,40 | 168,13 | -1,18% | 198,00 |
| 15.12.2025 | 169,38 | 170,40 | 168,68 | 170,13 | 0,78% | 93,00 |
| 12.12.2025 | 168,98 | 169,68 | 168,25 | 168,80 | 0,03% | - |
| 11.12.2025 | 168,20 | 169,35 | 167,83 | 168,75 | -0,34% | - |
| 10.12.2025 | 170,23 | 171,45 | 169,05 | 169,33 | -1,02% | 316,00 |
| 09.12.2025 | 170,95 | 173,27 | 170,30 | 171,08 | 0,04% | 121,00 |
| 08.12.2025 | 170,77 | 171,58 | 170,27 | 171,00 | 0,16% | 423,00 |
| 05.12.2025 | 171,18 | 171,88 | 170,13 | 170,73 | 0,23% | 213,00 |
| 04.12.2025 | 170,93 | 171,85 | 170,02 | 170,33 | -1,00% | 5,00 |
| 03.12.2025 | 176,52 | 177,15 | 170,27 | 172,05 | -2,63% | 29,00 |
| 02.12.2025 | 178,95 | 179,80 | 175,30 | 176,70 | -1,59% | 144,00 |
| 01.12.2025 | 181,83 | 183,10 | 179,55 | 179,55 | -1,89% | 495,00 |
| 28.11.2025 | 183,58 | 184,90 | 182,83 | 183,00 | -0,18% | 11,00 |
| 27.11.2025 | 183,95 | 184,13 | 182,80 | 183,33 | -0,64% | 224,00 |
| 26.11.2025 | 185,20 | 185,95 | 184,05 | 184,50 | -0,47% | 132,00 |
| 25.11.2025 | 183,23 | 185,38 | 182,85 | 185,38 | 1,16% | 76,00 |
| 24.11.2025 | 182,58 | 185,00 | 180,80 | 183,25 | 0,88% | 178,00 |
| 21.11.2025 | 180,55 | 182,90 | 179,60 | 181,65 | 0,48% | 191,00 |
| 20.11.2025 | 182,50 | 182,75 | 178,90 | 180,77 | 0,12% | 2,00 |
| 19.11.2025 | 178,55 | 181,73 | 178,02 | 180,55 | 0,66% | 148,00 |
| 18.11.2025 | 176,58 | 179,38 | 175,83 | 179,38 | 0,81% | 25,00 |
| 17.11.2025 | 179,95 | 179,95 | 176,43 | 177,93 | 0,45% | 274,00 |
| 14.11.2025 | 176,95 | 178,95 | 175,30 | 177,13 | -0,16% | 399,00 |
| 13.11.2025 | 176,73 | 177,83 | 174,00 | 177,40 | 0,71% | 306,00 |
| 12.11.2025 | 177,33 | 177,75 | 175,18 | 176,15 | -0,31% | 747,00 |
| 11.11.2025 | 177,63 | 178,52 | 175,77 | 176,70 | -0,24% | 18,00 |
| 10.11.2025 | 177,10 | 177,68 | 174,15 | 177,13 | 1,04% | 356,00 |
| 07.11.2025 | 172,23 | 176,08 | 169,90 | 175,30 | 2,69% | 119,00 |
| 06.11.2025 | 170,75 | 171,00 | 168,80 | 170,70 | -0,76% | 156,00 |
| 05.11.2025 | 169,33 | 174,15 | 168,55 | 172,00 | 1,19% | 234,00 |
| 04.11.2025 | 163,52 | 171,43 | 162,95 | 169,98 | 3,00% | 97,00 |
| 03.11.2025 | 166,10 | 166,88 | 163,83 | 165,02 | -0,63% | 172,00 |
| 31.10.2025 | 163,95 | 170,43 | 163,40 | 166,08 | 1,42% | 58,00 |
| 30.10.2025 | 141,50 | 168,23 | 141,20 | 163,75 | 15,36% | 2.092,00 |
| 29.10.2025 | 140,33 | 141,95 | 138,83 | 141,95 | 1,50% | 12,00 |
| 28.10.2025 | 140,08 | 141,35 | 139,08 | 139,85 | -0,44% | 60,00 |
| 27.10.2025 | 139,80 | 140,55 | 137,50 | 140,48 | 1,17% | - |
| 24.10.2025 | 137,52 | 139,40 | 136,43 | 138,85 | 1,07% | 47,00 |
| 23.10.2025 | 137,73 | 138,30 | 136,85 | 137,38 | -0,27% | - |
| 22.10.2025 | 136,88 | 138,20 | 136,35 | 137,75 | 1,16% | 10,00 |
| 21.10.2025 | 135,35 | 136,30 | 135,08 | 136,18 | 0,78% | 12,00 |
| 20.10.2025 | 134,55 | 135,88 | 133,73 | 135,13 | 1,03% | 122,00 |
| 17.10.2025 | 129,93 | 133,75 | 129,02 | 133,75 | 2,04% | 24,00 |
| 16.10.2025 | 133,58 | 135,02 | 131,08 | 131,08 | -1,95% | 7,00 |
| 15.10.2025 | 133,13 | 134,63 | 132,70 | 133,68 | 0,85% | 142,00 |
| 14.10.2025 | 132,33 | 133,35 | 131,35 | 132,55 | -0,82% | - |
| 13.10.2025 | 136,77 | 137,35 | 133,33 | 133,65 | -1,07% | 96,00 |
| 10.10.2025 | 136,05 | 136,35 | 134,98 | 135,10 | -0,90% | - |
| 09.10.2025 | 135,55 | 136,95 | 134,88 | 136,33 | 0,35% | 55,00 |
| 08.10.2025 | 134,88 | 135,95 | 133,90 | 135,85 | 1,36% | 806,00 |
| 07.10.2025 | 132,63 | 134,10 | 131,50 | 134,02 | 1,06% | 20,00 |
| 06.10.2025 | 133,27 | 133,80 | 131,00 | 132,63 | 0,76% | 259,00 |
| 03.10.2025 | 135,50 | 135,63 | 128,30 | 131,63 | -2,75% | 448,00 |
| 02.10.2025 | 134,73 | 135,58 | 132,93 | 135,35 | 0,59% | 147,00 |
| 01.10.2025 | 132,43 | 135,27 | 132,27 | 134,55 | 1,01% | 577,00 |
| 30.09.2025 | 131,65 | 134,33 | 131,18 | 133,20 | 1,08% | 254,00 |
| 29.09.2025 | 131,90 | 132,77 | 130,13 | 131,77 | 0,80% | 38,00 |