119,650€
-4,20%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 123,65 | 123,93 | 119,70 | 120,28 | -3,70% | 42,00 |
| 03.04.2025 | 123,90 | 124,90 | 122,30 | 124,90 | -1,38% | 315,00 |
| 02.04.2025 | 126,65 | 126,65 | 126,65 | 126,65 | 0,08% | - |
| 01.04.2025 | 126,55 | 126,55 | 126,55 | 126,55 | 0,96% | - |
| 31.03.2025 | 125,35 | 125,35 | 125,35 | 125,35 | -0,63% | 25,00 |
| 28.03.2025 | 126,15 | 126,15 | 126,15 | 126,15 | 1,82% | - |
| 27.03.2025 | 123,90 | 123,90 | 123,90 | 123,90 | 1,10% | - |
| 26.03.2025 | 122,55 | 122,55 | 122,55 | 122,55 | -0,24% | - |
| 25.03.2025 | 122,85 | 122,85 | 122,85 | 122,85 | 0,82% | - |
| 24.03.2025 | 121,85 | 121,85 | 121,85 | 121,85 | -0,41% | - |
| 21.03.2025 | 122,35 | 122,35 | 122,35 | 122,35 | 0,99% | - |
| 20.03.2025 | 121,00 | 121,15 | 121,00 | 121,15 | 0,08% | 31,00 |
| 19.03.2025 | 119,85 | 121,05 | 119,85 | 121,05 | 2,15% | 85,00 |
| 18.03.2025 | 118,50 | 118,50 | 118,50 | 118,50 | 0,68% | - |
| 17.03.2025 | 117,00 | 117,70 | 116,95 | 117,70 | 1,25% | 52,00 |
| 14.03.2025 | 116,25 | 116,25 | 116,25 | 116,25 | 0,26% | - |
| 13.03.2025 | 115,95 | 115,95 | 115,95 | 115,95 | 0,30% | - |
| 12.03.2025 | 113,60 | 115,60 | 113,60 | 115,60 | 1,76% | 17,00 |
| 11.03.2025 | 113,60 | 113,60 | 113,60 | 113,60 | -0,74% | - |
| 10.03.2025 | 116,15 | 116,15 | 114,45 | 114,45 | -2,26% | 55,00 |
| 07.03.2025 | 117,10 | 117,10 | 117,10 | 117,10 | -0,38% | - |
| 06.03.2025 | 117,55 | 117,55 | 117,55 | 117,55 | -0,84% | - |
| 05.03.2025 | 118,55 | 118,55 | 118,55 | 118,55 | -3,54% | - |
| 04.03.2025 | 122,90 | 122,90 | 122,90 | 122,90 | -0,97% | - |
| 03.03.2025 | 124,10 | 124,10 | 124,10 | 124,10 | 1,47% | - |
| 28.02.2025 | 122,30 | 122,30 | 122,30 | 122,30 | 0,82% | - |
| 27.02.2025 | 121,30 | 121,30 | 121,30 | 121,30 | -0,25% | - |
| 26.02.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 0,16% | 25,00 |
| 25.02.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 0,54% | - |
| 24.02.2025 | 120,75 | 120,75 | 120,75 | 120,75 | -0,21% | - |
| 21.02.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,08% | - |
| 20.02.2025 | 120,90 | 120,90 | 120,90 | 120,90 | 0,37% | - |
| 19.02.2025 | 120,40 | 120,45 | 120,40 | 120,45 | 0,37% | 50,00 |
| 18.02.2025 | 120,45 | 121,15 | 120,00 | 120,00 | 0,00% | 350,00 |
| 17.02.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,99% | - |
| 14.02.2025 | 120,85 | 121,20 | 120,85 | 121,20 | -0,21% | 12,00 |
| 13.02.2025 | 121,45 | 121,45 | 121,45 | 121,45 | -1,62% | - |
| 12.02.2025 | 123,45 | 123,45 | 123,45 | 123,45 | 0,53% | - |
| 11.02.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -1,17% | - |
| 10.02.2025 | 123,20 | 124,25 | 123,20 | 124,25 | 1,89% | 25,00 |
| 07.02.2025 | 121,95 | 121,95 | 121,95 | 121,95 | -0,45% | - |
| 06.02.2025 | 122,50 | 122,50 | 122,50 | 122,50 | 0,74% | - |
| 05.02.2025 | 121,55 | 122,15 | 121,55 | 121,60 | 0,37% | 114,00 |
| 04.02.2025 | 121,15 | 121,15 | 121,15 | 121,15 | 1,08% | - |
| 03.02.2025 | 119,35 | 119,85 | 119,35 | 119,85 | -2,68% | 10,00 |
| 31.01.2025 | 123,15 | 123,15 | 123,15 | 123,15 | 0,61% | - |
| 30.01.2025 | 122,40 | 122,40 | 122,40 | 122,40 | 0,29% | - |
| 29.01.2025 | 122,10 | 122,10 | 122,05 | 122,05 | -2,24% | - |
| 28.01.2025 | 124,70 | 124,85 | 124,70 | 124,85 | 2,59% | 40,00 |
| 27.01.2025 | 121,70 | 121,70 | 121,70 | 121,70 | -1,18% | - |
| 24.01.2025 | 123,15 | 123,15 | 123,15 | 123,15 | -0,08% | - |
| 23.01.2025 | 123,25 | 123,25 | 123,25 | 123,25 | 0,49% | - |
| 22.01.2025 | 122,65 | 122,65 | 122,65 | 122,65 | 0,82% | - |
| 21.01.2025 | 121,65 | 121,65 | 121,65 | 121,65 | -0,57% | - |
| 20.01.2025 | 122,10 | 122,35 | 122,10 | 122,35 | -0,65% | 128,00 |
| 17.01.2025 | 123,15 | 123,15 | 123,15 | 123,15 | 1,86% | - |
| 16.01.2025 | 120,90 | 120,90 | 120,90 | 120,90 | -0,37% | - |
| 15.01.2025 | 120,10 | 121,35 | 120,10 | 121,35 | 4,03% | 105,00 |
| 14.01.2025 | 117,60 | 117,60 | 116,65 | 116,65 | -1,39% | 50,00 |
| 13.01.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -0,08% | - |
| 10.01.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,08% | - |
| 09.01.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -0,17% | - |
| 08.01.2025 | 117,10 | 118,50 | 117,10 | 118,50 | 3,45% | 300,00 |
| 07.01.2025 | 114,55 | 114,55 | 114,55 | 114,55 | -2,14% | - |
| 06.01.2025 | 115,40 | 117,05 | 115,40 | 117,05 | 2,14% | 315,00 |
| 03.01.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 0,53% | - |
| 02.01.2025 | 113,70 | 114,00 | 113,70 | 114,00 | 0,31% | 25,00 |
| 30.12.2024 | 113,65 | 113,65 | 113,65 | 113,65 | -0,18% | - |
| 27.12.2024 | 113,85 | 113,85 | 113,85 | 113,85 | 0,53% | - |
| 23.12.2024 | 113,25 | 113,25 | 113,25 | 113,25 | 0,94% | - |
| 20.12.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 0,94% | - |
| 19.12.2024 | 111,15 | 111,15 | 111,15 | 111,15 | 1,14% | - |
| 18.12.2024 | 109,90 | 109,90 | 109,90 | 109,90 | -0,50% | - |
| 17.12.2024 | 110,45 | 110,45 | 110,45 | 110,45 | -1,34% | - |
| 16.12.2024 | 111,95 | 111,95 | 111,95 | 111,95 | -0,62% | - |
| 13.12.2024 | 112,00 | 112,65 | 112,00 | 112,65 | 1,40% | 66,00 |
| 12.12.2024 | 111,10 | 111,10 | 111,10 | 111,10 | -0,54% | - |
| 11.12.2024 | 114,05 | 114,05 | 111,70 | 111,70 | -2,57% | 20,00 |
| 10.12.2024 | 114,65 | 114,65 | 114,65 | 114,65 | -1,12% | - |
| 09.12.2024 | 116,00 | 116,00 | 115,95 | 115,95 | 0,13% | 100,00 |
| 06.12.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -2,97% | - |
| 05.12.2024 | 119,35 | 119,35 | 119,35 | 119,35 | 1,19% | 83,00 |
| 04.12.2024 | 116,85 | 117,95 | 116,85 | 117,95 | 1,38% | 5,00 |
| 03.12.2024 | 116,35 | 116,35 | 116,35 | 116,35 | 0,69% | - |
| 02.12.2024 | 115,55 | 115,55 | 115,55 | 115,55 | -0,13% | - |
| 29.11.2024 | 115,70 | 115,70 | 115,70 | 115,70 | -0,22% | - |
| 28.11.2024 | 115,95 | 115,95 | 115,95 | 115,95 | -0,34% | - |
| 27.11.2024 | 116,35 | 116,35 | 116,35 | 116,35 | 0,43% | - |
| 26.11.2024 | 115,85 | 115,85 | 115,85 | 115,85 | -0,34% | - |
| 25.11.2024 | 116,25 | 116,25 | 116,25 | 116,25 | -1,02% | - |
| 22.11.2024 | 117,40 | 118,90 | 117,40 | 117,45 | 0,60% | 115,00 |
| 21.11.2024 | 114,00 | 116,98 | 113,65 | 116,75 | 4,76% | - |
| 20.11.2024 | 111,45 | 111,45 | 111,45 | 111,45 | -0,13% | - |
| 19.11.2024 | 113,10 | 113,10 | 111,60 | 111,60 | -0,76% | 202,00 |
| 18.11.2024 | 112,45 | 112,45 | 112,45 | 112,45 | -1,53% | - |
| 15.11.2024 | 114,20 | 114,20 | 114,20 | 114,20 | -3,59% | - |
| 14.11.2024 | 118,45 | 118,45 | 118,45 | 118,45 | 2,11% | - |
| 13.11.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 1,71% | - |
| 12.11.2024 | 114,00 | 114,05 | 114,00 | 114,05 | 1,02% | 100,00 |
| 11.11.2024 | 112,90 | 112,90 | 112,90 | 112,90 | 3,29% | 20,00 |