224,350€
-0,29%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 225,45 | 232,50 | 224,45 | 227,10 | 1,70% | 183,00 |
| 29.10.2026 | 220,10 | 223,80 | 220,05 | 223,30 | 2,01% | 148,00 |
| 28.10.2026 | 221,90 | 222,80 | 218,25 | 218,90 | -1,60% | 168,00 |
| 27.10.2026 | 225,15 | 227,30 | 222,25 | 222,45 | -1,31% | 11,00 |
| 26.10.2026 | 222,65 | 227,50 | 222,65 | 225,40 | 1,03% | 4,00 |
| 23.10.2026 | 227,70 | 228,90 | 222,85 | 223,10 | -2,60% | 260,00 |
| 22.10.2026 | 229,05 | 231,25 | 227,80 | 229,05 | 0,31% | - |
| 21.10.2026 | 230,05 | 230,85 | 227,10 | 228,35 | 0,48% | 173,00 |
| 20.10.2026 | 224,80 | 228,05 | 224,20 | 227,25 | 1,41% | 515,00 |
| 19.10.2026 | 226,00 | 227,10 | 222,75 | 224,10 | -0,82% | 145,00 |
| 16.10.2026 | 226,45 | 227,30 | 224,50 | 225,95 | 0,42% | 295,00 |
| 15.10.2026 | 221,45 | 228,60 | 218,85 | 225,00 | 1,33% | 143,00 |
| 14.10.2026 | 214,00 | 222,05 | 213,40 | 222,05 | 4,03% | 32,00 |
| 13.10.2026 | 213,45 | 215,00 | 211,25 | 213,45 | 0,09% | 232,00 |
| 12.10.2026 | 212,50 | 214,80 | 209,70 | 213,25 | 0,49% | 10,00 |
| 09.10.2026 | 213,30 | 214,30 | 211,25 | 212,20 | -0,77% | 53,00 |
| 08.10.2026 | 207,05 | 215,75 | 206,00 | 213,85 | 3,51% | 3,00 |
| 07.10.2026 | 207,80 | 211,00 | 206,60 | 206,60 | -0,14% | 168,00 |
| 06.10.2026 | 207,95 | 208,35 | 205,75 | 206,90 | -0,36% | 148,00 |
| 05.10.2026 | 204,05 | 208,75 | 203,30 | 207,65 | 2,39% | 31,00 |
| 02.10.2026 | 205,10 | 206,45 | 199,00 | 202,80 | -1,07% | 1,00 |
| 01.10.2026 | 196,45 | 208,80 | 194,93 | 205,00 | 3,96% | 644,00 |
| 30.09.2026 | 197,65 | 199,68 | 195,70 | 197,20 | 0,37% | 50,00 |
| 29.09.2026 | 193,48 | 196,50 | 192,80 | 196,48 | 1,56% | - |
| 28.09.2026 | 192,85 | 195,25 | 192,58 | 193,45 | 0,16% | 1,00 |
| 25.09.2026 | 195,95 | 196,15 | 192,27 | 193,15 | -1,20% | 105,00 |
| 24.09.2026 | 193,60 | 198,20 | 193,00 | 195,50 | 0,09% | 64,00 |
| 23.09.2026 | 194,48 | 197,90 | 194,00 | 195,33 | 0,68% | 51,00 |
| 22.09.2026 | 196,83 | 199,27 | 193,50 | 194,00 | -1,61% | 58,00 |
| 21.09.2026 | 197,30 | 198,70 | 194,88 | 197,18 | 0,39% | 282,00 |
| 18.09.2026 | 197,68 | 197,85 | 193,70 | 196,40 | -0,58% | 51,00 |
| 17.09.2026 | 203,85 | 204,10 | 197,52 | 197,55 | -2,97% | 5,00 |
| 16.09.2026 | 201,95 | 203,65 | 200,58 | 203,60 | 1,17% | 90,00 |
| 15.09.2026 | 203,20 | 203,90 | 200,05 | 201,25 | -0,94% | 12,00 |
| 14.09.2026 | 201,85 | 205,85 | 201,10 | 203,15 | 0,42% | 120,00 |
| 11.09.2026 | 203,95 | 205,65 | 200,50 | 202,30 | -0,69% | - |
| 10.09.2026 | 206,70 | 208,95 | 203,55 | 203,70 | -1,00% | 104,00 |
| 09.09.2026 | 206,90 | 207,55 | 204,90 | 205,75 | -0,91% | 251,00 |
| 08.09.2026 | 213,00 | 213,60 | 206,25 | 207,65 | -2,58% | 218,00 |
| 07.09.2026 | 212,90 | 214,40 | 212,40 | 213,15 | 0,21% | 439,00 |
| 04.09.2026 | 213,90 | 214,80 | 212,15 | 212,70 | -0,56% | 55,00 |
| 03.09.2026 | 212,55 | 214,20 | 211,70 | 213,90 | 1,21% | 73,00 |
| 02.09.2026 | 206,50 | 212,20 | 205,80 | 211,35 | 2,50% | 89,00 |
| 01.09.2026 | 202,30 | 207,40 | 201,10 | 206,20 | 2,05% | 4,00 |
| 31.08.2026 | 202,45 | 204,10 | 201,30 | 202,05 | 0,00% | 40,00 |
| 28.08.2026 | 200,90 | 203,20 | 200,80 | 202,05 | -0,05% | 220,00 |
| 27.08.2026 | 205,00 | 205,60 | 201,25 | 202,15 | -1,17% | - |
| 26.08.2026 | 203,75 | 206,25 | 202,80 | 204,55 | 0,99% | - |
| 25.08.2026 | 199,70 | 202,70 | 198,95 | 202,55 | 1,76% | 41,00 |
| 24.08.2026 | 196,33 | 199,13 | 195,05 | 199,05 | 1,25% | 11,00 |
| 21.08.2026 | 195,48 | 198,15 | 195,40 | 196,60 | 0,45% | 35,00 |
| 20.08.2026 | 201,30 | 201,50 | 195,73 | 195,73 | -2,62% | 30,00 |
| 19.08.2026 | 202,35 | 204,30 | 199,52 | 201,00 | -1,13% | 200,00 |
| 18.08.2026 | 202,70 | 205,25 | 202,15 | 203,30 | -0,10% | - |
| 17.08.2026 | 203,40 | 206,05 | 201,10 | 203,50 | 0,44% | 98,00 |
| 14.08.2026 | 200,40 | 202,65 | 198,88 | 202,60 | 1,25% | 59,00 |
| 13.08.2026 | 203,45 | 204,20 | 198,98 | 200,10 | -1,48% | 185,00 |
| 12.08.2026 | 208,55 | 210,90 | 203,00 | 203,10 | -2,59% | 2.116,00 |
| 11.08.2026 | 206,25 | 223,45 | 204,20 | 208,50 | 1,58% | 106,00 |
| 10.08.2026 | 204,95 | 206,95 | 203,60 | 205,25 | -0,22% | 77,00 |
| 07.08.2026 | 206,20 | 207,60 | 204,75 | 205,70 | 0,22% | 81,00 |
| 06.08.2026 | 207,55 | 211,25 | 203,10 | 205,25 | -0,73% | 233,00 |
| 05.08.2026 | 203,25 | 207,10 | 202,80 | 206,75 | 2,91% | 1,00 |
| 04.08.2026 | 204,20 | 205,45 | 200,40 | 200,90 | -1,76% | 87,00 |
| 03.08.2026 | 200,33 | 204,50 | 198,00 | 204,50 | 2,51% | 246,00 |
| 31.07.2026 | 198,30 | 200,60 | 196,15 | 199,50 | 1,20% | 50,00 |
| 30.07.2026 | 200,48 | 201,40 | 195,73 | 197,13 | -1,31% | 140,00 |
| 29.07.2026 | 203,75 | 205,60 | 199,58 | 199,75 | -2,56% | 28,00 |
| 28.07.2026 | 200,05 | 205,15 | 199,98 | 205,00 | 1,71% | 126,00 |
| 27.07.2026 | 200,83 | 203,50 | 199,48 | 201,55 | 0,57% | 85,00 |
| 24.07.2026 | 198,43 | 201,10 | 197,13 | 200,40 | 1,76% | 426,00 |
| 23.07.2026 | 192,55 | 197,63 | 191,90 | 196,93 | 1,65% | 111,00 |
| 22.07.2026 | 198,73 | 201,40 | 193,18 | 193,73 | -2,65% | 110,00 |
| 21.07.2026 | 197,80 | 199,40 | 196,55 | 199,00 | 0,30% | 110,00 |
| 20.07.2026 | 199,68 | 201,10 | 198,02 | 198,40 | -1,05% | 43,00 |
| 17.07.2026 | 198,23 | 203,85 | 197,63 | 200,50 | 0,21% | 423,00 |
| 16.07.2026 | 196,18 | 200,30 | 194,95 | 200,08 | 1,59% | 1,00 |
| 15.07.2026 | 201,65 | 202,40 | 196,95 | 196,95 | -2,14% | 6,00 |
| 14.07.2026 | 205,25 | 205,40 | 199,68 | 201,25 | -2,07% | 3,00 |
| 13.07.2026 | 205,65 | 207,95 | 204,80 | 205,50 | -0,29% | 531,00 |
| 10.07.2026 | 204,05 | 206,65 | 203,65 | 206,10 | 1,45% | - |
| 09.07.2026 | 208,20 | 210,00 | 202,75 | 203,15 | -2,50% | 328,00 |
| 08.07.2026 | 209,75 | 211,10 | 207,80 | 208,35 | -0,71% | 9,00 |
| 07.07.2026 | 207,20 | 212,80 | 207,05 | 209,85 | 1,06% | 115,00 |
| 06.07.2026 | 209,65 | 211,00 | 204,90 | 207,65 | -0,98% | 104,00 |
| 03.07.2026 | 209,50 | 209,80 | 208,60 | 209,70 | 0,26% | 42,00 |
| 02.07.2026 | 208,80 | 210,50 | 207,70 | 209,15 | -0,36% | - |
| 01.07.2026 | 207,35 | 210,60 | 205,45 | 209,90 | 0,82% | 94,00 |
| 30.06.2026 | 207,85 | 209,70 | 207,05 | 208,20 | 1,04% | - |
| 29.06.2026 | 211,00 | 211,10 | 205,90 | 206,05 | -1,29% | 132,00 |
| 26.06.2026 | 205,70 | 210,60 | 204,35 | 208,75 | 1,46% | 26,00 |
| 25.06.2026 | 206,20 | 209,10 | 204,30 | 205,75 | -0,07% | 61,00 |
| 24.06.2026 | 201,70 | 207,60 | 200,90 | 205,90 | 3,08% | 289,00 |
| 23.06.2026 | 193,20 | 200,20 | 192,13 | 199,75 | 2,29% | 564,00 |
| 22.06.2026 | 193,10 | 199,70 | 193,08 | 195,27 | 1,05% | 150,00 |
| 19.06.2026 | 193,18 | 193,50 | 192,50 | 193,25 | -0,88% | 13,00 |
| 18.06.2026 | 197,93 | 199,05 | 191,45 | 194,98 | -1,22% | 91,00 |
| 17.06.2026 | 196,50 | 198,68 | 194,05 | 197,38 | 0,87% | 55,00 |
| 16.06.2026 | 195,23 | 197,85 | 194,25 | 195,68 | 0,38% | 15,00 |
| 15.06.2026 | 192,30 | 195,18 | 190,55 | 194,93 | 0,70% | 142,00 |