206,450€
-0,58%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 191,25 | 194,18 | 190,65 | 193,58 | 0,51% | 32,00 |
| 11.06.2026 | 188,13 | 193,45 | 186,48 | 192,60 | 2,69% | 150,00 |
| 10.06.2026 | 183,55 | 189,43 | 181,25 | 187,55 | 2,19% | 87,00 |
| 09.06.2026 | 177,68 | 183,90 | 174,77 | 183,52 | 2,99% | 185,00 |
| 08.06.2026 | 178,27 | 179,70 | 175,10 | 178,20 | -0,28% | 274,00 |
| 05.06.2026 | 171,98 | 179,88 | 171,63 | 178,70 | 2,82% | 567,00 |
| 04.06.2026 | 168,00 | 173,85 | 167,88 | 173,80 | 2,76% | 26,00 |
| 03.06.2026 | 167,58 | 170,63 | 167,50 | 169,13 | 0,92% | 90,00 |
| 02.06.2026 | 167,23 | 168,30 | 166,70 | 167,58 | -0,25% | 20,00 |
| 01.06.2026 | 169,43 | 169,75 | 166,93 | 168,00 | -0,55% | 13,00 |
| 29.05.2026 | 171,80 | 172,83 | 168,60 | 168,93 | -1,16% | - |
| 28.05.2026 | 171,45 | 173,45 | 169,58 | 170,90 | -0,60% | 128,00 |
| 27.05.2026 | 172,20 | 173,25 | 171,30 | 171,93 | -0,62% | 1,00 |
| 26.05.2026 | 173,05 | 173,30 | 170,98 | 173,00 | -0,36% | 176,00 |
| 25.05.2026 | 174,05 | 174,65 | 173,33 | 173,63 | 0,73% | 62,00 |
| 22.05.2026 | 173,05 | 174,73 | 172,02 | 172,38 | -0,14% | 4,00 |
| 21.05.2026 | 171,35 | 173,50 | 170,85 | 172,63 | 0,38% | - |
| 20.05.2026 | 172,73 | 173,65 | 170,93 | 171,98 | -0,88% | 108,00 |
| 19.05.2026 | 171,50 | 175,73 | 170,95 | 173,50 | 0,93% | 50,00 |
| 18.05.2026 | 166,83 | 173,20 | 166,25 | 171,90 | 2,35% | 46,00 |
| 15.05.2026 | 165,88 | 169,23 | 165,83 | 167,95 | 1,36% | 355,00 |
| 14.05.2026 | 159,40 | 165,98 | 158,95 | 165,70 | 4,13% | 13,00 |
| 13.05.2026 | 156,35 | 159,20 | 154,30 | 159,13 | 2,09% | 262,00 |
| 12.05.2026 | 154,83 | 158,43 | 154,55 | 155,88 | 0,81% | 4,00 |
| 11.05.2026 | 156,02 | 157,40 | 154,50 | 154,63 | -1,32% | 38,00 |
| 08.05.2026 | 158,27 | 161,58 | 155,40 | 156,70 | -1,59% | 426,00 |
| 07.05.2026 | 163,15 | 163,70 | 158,25 | 159,23 | -2,64% | 168,00 |
| 06.05.2026 | 167,50 | 167,50 | 159,60 | 163,55 | -2,78% | 133,00 |
| 05.05.2026 | 169,02 | 169,70 | 166,77 | 168,23 | -0,15% | 54,00 |
| 04.05.2026 | 166,55 | 171,18 | 165,60 | 168,48 | 2,79% | 61,00 |
| 30.04.2026 | 175,60 | 179,00 | 158,50 | 163,90 | -5,45% | 562,00 |
| 29.04.2026 | 176,13 | 176,60 | 171,98 | 173,35 | -1,30% | - |
| 28.04.2026 | 172,65 | 176,40 | 172,00 | 175,63 | 1,65% | 108,00 |
| 27.04.2026 | 170,35 | 173,63 | 169,30 | 172,77 | 1,54% | 26,00 |
| 24.04.2026 | 175,55 | 175,68 | 169,98 | 170,15 | -2,74% | 15,00 |
| 23.04.2026 | 170,60 | 174,98 | 170,05 | 174,95 | 2,76% | 164,00 |
| 22.04.2026 | 175,27 | 176,10 | 168,48 | 170,25 | -2,81% | 88,00 |