180,600€
-1,12%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 181,83 | 183,45 | 179,05 | 180,60 | -1,12% | - |
| 28.11.2025 | 183,50 | 185,33 | 180,27 | 182,65 | -0,37% | - |
| 27.11.2025 | 183,58 | 184,13 | 183,30 | 183,33 | -0,33% | - |
| 26.11.2025 | 185,20 | 185,65 | 183,73 | 183,93 | -0,61% | - |
| 25.11.2025 | 183,23 | 185,48 | 182,85 | 185,05 | 0,22% | 180,00 |
| 24.11.2025 | 182,55 | 185,08 | 180,80 | 184,65 | 1,28% | - |
| 21.11.2025 | 180,50 | 182,65 | 179,55 | 182,33 | 1,28% | - |
| 20.11.2025 | 182,50 | 182,75 | 178,85 | 180,02 | 0,84% | - |
| 19.11.2025 | 178,63 | 179,40 | 177,90 | 178,52 | -0,06% | - |
| 18.11.2025 | 176,58 | 178,77 | 175,80 | 178,63 | 1,49% | - |
| 17.11.2025 | 177,38 | 179,50 | 176,00 | 176,00 | -0,59% | 400,00 |
| 14.11.2025 | 176,80 | 178,98 | 175,15 | 177,05 | 0,27% | - |
| 13.11.2025 | 176,73 | 176,80 | 173,27 | 176,58 | 0,24% | - |
| 12.11.2025 | 177,35 | 177,52 | 175,02 | 176,15 | -0,28% | 2.000,00 |
| 11.11.2025 | 177,60 | 178,52 | 175,77 | 176,65 | -0,39% | - |
| 10.11.2025 | 177,05 | 177,70 | 172,38 | 177,35 | 1,17% | - |
| 07.11.2025 | 172,23 | 175,30 | 170,45 | 175,30 | 3,28% | - |
| 06.11.2025 | 170,75 | 172,02 | 169,18 | 169,73 | -1,06% | - |
| 05.11.2025 | 169,33 | 174,15 | 168,83 | 171,55 | 1,09% | - |
| 04.11.2025 | 163,73 | 171,43 | 163,50 | 169,70 | 3,10% | - |
| 03.11.2025 | 165,50 | 167,10 | 163,70 | 164,60 | -0,33% | - |
| 31.10.2025 | 163,98 | 171,23 | 162,65 | 165,15 | 0,24% | - |
| 30.10.2025 | 141,45 | 168,60 | 141,20 | 164,75 | 18,25% | - |
| 29.10.2025 | 140,33 | 142,65 | 138,80 | 139,33 | -0,30% | - |
| 28.10.2025 | 140,10 | 141,60 | 139,08 | 139,75 | -0,25% | - |
| 27.10.2025 | 139,83 | 141,55 | 137,93 | 140,10 | 0,68% | - |
| 24.10.2025 | 137,52 | 139,50 | 134,60 | 139,15 | 1,53% | 365,00 |
| 23.10.2025 | 137,75 | 138,40 | 136,83 | 137,05 | -0,51% | - |
| 22.10.2025 | 136,85 | 138,43 | 136,15 | 137,75 | 1,57% | - |
| 21.10.2025 | 135,33 | 136,18 | 134,98 | 135,63 | 0,37% | - |
| 20.10.2025 | 134,55 | 135,88 | 133,55 | 135,13 | 1,18% | - |
| 17.10.2025 | 129,93 | 134,02 | 129,48 | 133,55 | 1,40% | - |
| 16.10.2025 | 133,63 | 135,10 | 131,68 | 131,70 | -1,35% | - |
| 15.10.2025 | 133,13 | 134,65 | 132,02 | 133,50 | 0,95% | - |
| 14.10.2025 | 132,33 | 133,35 | 131,18 | 132,25 | -0,86% | - |
| 13.10.2025 | 136,73 | 137,18 | 133,33 | 133,40 | -1,24% | - |
| 10.10.2025 | 136,05 | 136,55 | 134,98 | 135,08 | -0,92% | 460,00 |
| 09.10.2025 | 135,55 | 136,95 | 134,75 | 136,33 | 0,94% | - |
| 08.10.2025 | 134,85 | 135,88 | 133,75 | 135,05 | 0,76% | - |
| 07.10.2025 | 132,73 | 134,02 | 131,50 | 134,02 | 1,23% | - |
| 06.10.2025 | 133,15 | 133,70 | 130,98 | 132,40 | 0,19% | - |
| 03.10.2025 | 135,52 | 135,63 | 128,30 | 132,15 | -2,15% | - |
| 02.10.2025 | 134,75 | 135,63 | 132,85 | 135,05 | 0,48% | - |
| 01.10.2025 | 132,43 | 135,55 | 132,27 | 134,40 | 0,90% | 2.000,00 |
| 30.09.2025 | 131,65 | 134,35 | 131,18 | 133,20 | 1,10% | - |
| 29.09.2025 | 131,43 | 132,80 | 130,00 | 131,75 | 1,42% | - |
| 26.09.2025 | 127,60 | 129,95 | 127,50 | 129,90 | 1,88% | - |
| 25.09.2025 | 131,77 | 132,18 | 124,93 | 127,50 | -2,93% | - |
| 24.09.2025 | 131,15 | 133,73 | 131,10 | 131,35 | 0,38% | - |
| 23.09.2025 | 124,98 | 130,85 | 124,85 | 130,85 | 4,39% | - |
| 22.09.2025 | 127,33 | 127,50 | 124,40 | 125,35 | -1,44% | - |
| 19.09.2025 | 127,50 | 128,25 | 126,78 | 127,18 | 0,12% | - |
| 18.09.2025 | 126,60 | 127,55 | 125,25 | 127,03 | 1,07% | - |
| 17.09.2025 | 125,33 | 126,68 | 124,48 | 125,68 | -0,08% | - |
| 16.09.2025 | 127,73 | 127,75 | 125,40 | 125,78 | -1,66% | - |
| 15.09.2025 | 129,93 | 130,13 | 127,70 | 127,90 | -1,48% | - |
| 11.09.2025 | 127,70 | 130,20 | 127,23 | 129,83 | 0,54% | - |
| 10.09.2025 | 129,15 | 129,15 | 129,08 | 129,13 | 0,29% | - |
| 09.09.2025 | 127,70 | 129,38 | 127,25 | 128,75 | 0,72% | - |
| 08.09.2025 | 127,75 | 127,85 | 126,30 | 127,83 | 0,57% | - |
| 05.09.2025 | 128,38 | 128,45 | 126,08 | 127,10 | -0,86% | - |
| 04.09.2025 | 129,30 | 130,00 | 125,80 | 128,20 | -0,35% | - |
| 03.09.2025 | 128,65 | 129,18 | 127,63 | 128,65 | -0,04% | - |
| 02.09.2025 | 127,03 | 129,00 | 126,58 | 128,70 | 1,50% | - |
| 01.09.2025 | 126,90 | 127,85 | 126,60 | 126,80 | -0,18% | - |
| 29.08.2025 | 128,00 | 128,55 | 126,68 | 127,03 | -0,78% | - |
| 28.08.2025 | 128,05 | 129,18 | 127,20 | 128,02 | -0,10% | - |
| 27.08.2025 | 127,00 | 128,43 | 126,83 | 128,15 | 1,34% | - |
| 26.08.2025 | 125,45 | 126,83 | 125,15 | 126,45 | 0,52% | - |
| 25.08.2025 | 126,55 | 126,95 | 125,33 | 125,80 | -0,45% | - |
| 22.08.2025 | 130,75 | 131,50 | 125,63 | 126,38 | -3,33% | 250,00 |
| 21.08.2025 | 131,33 | 132,38 | 130,63 | 130,73 | -0,38% | - |
| 20.08.2025 | 127,68 | 131,33 | 127,35 | 131,23 | 2,54% | - |
| 19.08.2025 | 127,93 | 128,27 | 126,15 | 127,98 | -0,25% | - |
| 18.08.2025 | 127,95 | 129,65 | 127,25 | 128,30 | 0,41% | - |
| 15.08.2025 | 129,10 | 129,60 | 127,45 | 127,78 | -0,93% | - |
| 14.08.2025 | 126,35 | 130,08 | 126,33 | 128,98 | 1,86% | 4,00 |
| 13.08.2025 | 125,55 | 127,00 | 124,28 | 126,63 | 0,90% | - |
| 12.08.2025 | 135,73 | 138,98 | 118,58 | 125,50 | -7,87% | - |
| 11.08.2025 | 135,05 | 137,30 | 134,60 | 136,23 | 0,74% | - |
| 08.08.2025 | 131,83 | 135,30 | 131,63 | 135,23 | 2,99% | - |
| 07.08.2025 | 134,48 | 135,43 | 130,05 | 131,30 | -2,29% | - |
| 06.08.2025 | 137,15 | 137,40 | 132,20 | 134,38 | -1,72% | - |
| 05.08.2025 | 137,70 | 138,20 | 136,52 | 136,73 | -0,27% | 110,00 |
| 04.08.2025 | 135,35 | 137,23 | 134,55 | 137,10 | 1,69% | - |
| 01.08.2025 | 135,48 | 136,25 | 132,55 | 134,83 | -0,77% | - |
| 31.07.2025 | 139,20 | 139,30 | 133,83 | 135,88 | -1,77% | - |
| 30.07.2025 | 136,48 | 138,33 | 135,52 | 138,33 | 1,52% | - |
| 29.07.2025 | 135,15 | 137,20 | 135,13 | 136,25 | 1,00% | - |
| 28.07.2025 | 134,52 | 135,35 | 133,85 | 134,90 | 0,80% | - |
| 25.07.2025 | 135,05 | 135,90 | 133,73 | 133,83 | -0,52% | - |
| 24.07.2025 | 134,02 | 135,23 | 133,52 | 134,52 | 0,39% | - |
| 23.07.2025 | 134,23 | 134,75 | 132,90 | 134,00 | 0,28% | - |
| 22.07.2025 | 135,65 | 136,27 | 133,10 | 133,63 | -1,55% | - |
| 21.07.2025 | 137,35 | 137,52 | 134,68 | 135,73 | -1,11% | - |
| 18.07.2025 | 137,55 | 138,10 | 135,48 | 137,25 | -0,20% | - |
| 17.07.2025 | 138,65 | 139,45 | 136,85 | 137,52 | -0,65% | - |
| 16.07.2025 | 138,30 | 139,73 | 136,83 | 138,43 | -0,23% | - |
| 15.07.2025 | 138,77 | 139,27 | 137,73 | 138,75 | 0,13% | - |
| 14.07.2025 | 137,08 | 138,95 | 136,98 | 138,58 | 0,67% | - |