117,950€
-5,38%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 123,25 | 125,03 | 117,38 | 118,43 | -4,75% | - |
| 03.04.2025 | 124,08 | 125,70 | 121,70 | 124,33 | -2,74% | 160,00 |
| 02.04.2025 | 126,85 | 128,25 | 125,70 | 127,83 | 0,57% | - |
| 01.04.2025 | 126,60 | 127,75 | 126,10 | 127,10 | -0,29% | - |
| 31.03.2025 | 125,90 | 128,40 | 124,90 | 127,48 | 1,01% | - |
| 28.03.2025 | 126,58 | 127,18 | 123,30 | 126,20 | -2,23% | - |
| 27.03.2025 | 124,65 | 129,10 | 122,65 | 129,08 | 3,74% | - |
| 26.03.2025 | 122,93 | 124,88 | 122,58 | 124,43 | 1,74% | 50,00 |
| 25.03.2025 | 123,30 | 125,78 | 121,88 | 122,30 | 0,23% | - |
| 24.03.2025 | 122,10 | 123,68 | 121,25 | 122,03 | 0,54% | - |
| 21.03.2025 | 122,83 | 123,40 | 121,33 | 121,38 | -0,21% | - |
| 20.03.2025 | 121,53 | 122,93 | 121,05 | 121,63 | 0,56% | - |
| 19.03.2025 | 120,40 | 121,58 | 118,65 | 120,95 | 2,13% | - |
| 18.03.2025 | 118,93 | 120,65 | 117,83 | 118,43 | 0,06% | 6,00 |
| 17.03.2025 | 117,20 | 120,90 | 116,55 | 118,35 | 3,00% | - |
| 14.03.2025 | 116,88 | 118,50 | 114,83 | 114,90 | 0,57% | 20,00 |
| 13.03.2025 | 116,53 | 117,23 | 113,78 | 114,25 | -1,59% | - |
| 12.03.2025 | 114,03 | 117,45 | 113,20 | 116,10 | 2,16% | - |
| 11.03.2025 | 113,90 | 115,20 | 112,25 | 113,65 | -0,72% | 94,00 |
| 10.03.2025 | 116,33 | 118,08 | 112,85 | 114,48 | -1,82% | - |
| 07.03.2025 | 117,35 | 118,33 | 115,60 | 116,60 | -1,02% | - |
| 06.03.2025 | 117,95 | 118,38 | 115,85 | 117,80 | -0,23% | - |
| 05.03.2025 | 119,48 | 119,48 | 117,05 | 118,08 | -0,82% | - |
| 04.03.2025 | 123,35 | 123,35 | 118,90 | 119,05 | -3,37% | - |
| 03.03.2025 | 124,50 | 125,25 | 122,63 | 123,20 | -1,30% | - |
| 28.02.2025 | 122,68 | 125,05 | 121,80 | 124,83 | 1,90% | - |
| 27.02.2025 | 121,63 | 123,65 | 120,65 | 122,50 | 0,93% | - |
| 26.02.2025 | 122,05 | 122,95 | 121,28 | 121,38 | -0,14% | - |
| 25.02.2025 | 121,80 | 122,68 | 119,88 | 121,55 | -0,27% | - |
| 24.02.2025 | 121,50 | 122,95 | 120,30 | 121,88 | 0,31% | - |
| 21.02.2025 | 121,43 | 122,58 | 120,75 | 121,50 | 0,16% | - |
| 20.02.2025 | 121,35 | 121,88 | 120,20 | 121,30 | -0,25% | 10,00 |
| 19.02.2025 | 120,83 | 122,13 | 119,93 | 121,60 | 0,62% | - |
| 18.02.2025 | 120,95 | 122,13 | 118,50 | 120,85 | 0,10% | - |
| 17.02.2025 | 120,30 | 120,83 | 120,30 | 120,73 | 0,35% | - |
| 14.02.2025 | 121,38 | 122,05 | 120,10 | 120,30 | -0,74% | - |
| 13.02.2025 | 122,00 | 123,83 | 120,05 | 121,20 | -0,90% | - |
| 12.02.2025 | 123,93 | 126,10 | 122,25 | 122,30 | -1,29% | - |
| 11.02.2025 | 123,13 | 124,43 | 122,70 | 123,90 | 0,38% | 500,00 |
| 10.02.2025 | 123,63 | 124,35 | 122,28 | 123,43 | 0,04% | - |
| 07.02.2025 | 122,38 | 124,28 | 121,90 | 123,38 | 0,88% | - |
| 06.02.2025 | 122,90 | 123,50 | 121,18 | 122,30 | -0,14% | - |
| 05.02.2025 | 122,45 | 123,75 | 121,13 | 122,48 | 0,80% | - |
| 04.02.2025 | 121,50 | 122,78 | 119,80 | 121,50 | -0,21% | - |
| 03.02.2025 | 119,40 | 122,88 | 118,83 | 121,75 | 2,16% | - |
| 31.01.2025 | 123,68 | 124,18 | 118,35 | 119,18 | -3,31% | - |
| 30.01.2025 | 122,85 | 127,48 | 119,90 | 123,25 | 0,49% | - |
| 29.01.2025 | 122,35 | 123,65 | 121,85 | 122,65 | 0,18% | - |
| 28.01.2025 | 124,65 | 125,85 | 122,23 | 122,43 | -1,80% | - |
| 27.01.2025 | 122,25 | 124,68 | 121,43 | 124,68 | 1,55% | - |
| 24.01.2025 | 123,58 | 123,98 | 122,20 | 122,78 | -1,09% | - |
| 23.01.2025 | 123,80 | 124,70 | 122,35 | 124,13 | 0,36% | - |
| 22.01.2025 | 122,68 | 124,25 | 121,25 | 123,68 | 0,79% | 900,00 |
| 21.01.2025 | 122,43 | 123,08 | 121,68 | 122,70 | 0,53% | - |
| 20.01.2025 | 122,53 | 122,90 | 121,10 | 122,05 | -0,67% | - |
| 17.01.2025 | 123,63 | 124,50 | 121,75 | 122,88 | -0,36% | - |
| 16.01.2025 | 121,40 | 123,38 | 120,83 | 123,33 | 1,84% | - |
| 15.01.2025 | 120,58 | 121,35 | 118,55 | 121,10 | 0,58% | - |
| 14.01.2025 | 118,08 | 120,63 | 116,75 | 120,40 | 1,80% | - |
| 13.01.2025 | 118,83 | 119,18 | 116,83 | 118,28 | -0,34% | - |
| 10.01.2025 | 118,75 | 119,98 | 118,00 | 118,68 | 0,08% | - |
| 09.01.2025 | 118,78 | 119,03 | 118,33 | 118,58 | -0,15% | - |
| 08.01.2025 | 117,45 | 119,83 | 117,35 | 118,75 | 1,19% | - |
| 07.01.2025 | 114,95 | 117,88 | 114,63 | 117,35 | 1,89% | - |
| 06.01.2025 | 115,70 | 117,50 | 114,58 | 115,18 | -0,52% | 5,00 |
| 03.01.2025 | 115,05 | 117,23 | 114,65 | 115,78 | 0,67% | - |
| 02.01.2025 | 113,85 | 116,03 | 113,75 | 115,00 | 1,61% | 14,00 |
| 30.12.2024 | 113,90 | 114,35 | 113,13 | 113,18 | -0,96% | 14,00 |
| 27.12.2024 | 114,40 | 114,68 | 113,45 | 114,28 | 0,46% | - |
| 23.12.2024 | 113,65 | 114,15 | 112,25 | 113,75 | 0,31% | - |
| 20.12.2024 | 112,75 | 113,95 | 111,75 | 113,40 | 0,53% | - |
| 19.12.2024 | 111,75 | 113,43 | 110,63 | 112,80 | 0,94% | 9,00 |
| 18.12.2024 | 110,40 | 113,05 | 109,78 | 111,75 | 1,22% | - |
| 17.12.2024 | 110,73 | 111,20 | 109,08 | 110,40 | -0,45% | 100,00 |
| 16.12.2024 | 112,43 | 113,33 | 110,65 | 110,90 | -1,42% | - |
| 13.12.2024 | 112,28 | 113,40 | 111,63 | 112,50 | 0,25% | - |
| 12.12.2024 | 111,50 | 113,80 | 111,25 | 112,23 | 0,29% | - |
| 11.12.2024 | 114,00 | 115,35 | 111,13 | 111,90 | -2,21% | - |
| 10.12.2024 | 115,13 | 115,78 | 113,63 | 114,43 | -0,74% | - |
| 09.12.2024 | 115,90 | 116,65 | 113,15 | 115,28 | -0,84% | - |
| 06.12.2024 | 116,23 | 117,20 | 115,68 | 116,25 | 0,15% | - |
| 05.12.2024 | 119,10 | 119,10 | 114,65 | 116,08 | -2,60% | - |
| 04.12.2024 | 117,53 | 119,80 | 117,45 | 119,18 | 1,60% | 1.000,00 |
| 03.12.2024 | 116,65 | 117,73 | 115,28 | 117,30 | 0,56% | - |
| 02.12.2024 | 116,15 | 117,33 | 116,03 | 116,65 | 1,61% | - |
| 29.11.2024 | 115,98 | 117,18 | 114,05 | 114,80 | -1,20% | - |
| 28.11.2024 | 116,38 | 116,58 | 116,18 | 116,20 | 0,11% | - |
| 27.11.2024 | 116,88 | 117,08 | 114,98 | 116,08 | -0,62% | - |
| 26.11.2024 | 116,25 | 117,23 | 114,83 | 116,80 | 0,62% | - |
| 25.11.2024 | 116,23 | 117,35 | 114,98 | 116,08 | -0,79% | - |
| 22.11.2024 | 117,95 | 119,33 | 116,90 | 117,00 | -0,66% | - |
| 21.11.2024 | 113,93 | 118,15 | 113,40 | 117,78 | 3,13% | - |
| 20.11.2024 | 112,05 | 114,35 | 111,95 | 114,20 | 2,33% | - |
| 19.11.2024 | 113,35 | 113,93 | 111,45 | 111,60 | -1,50% | - |
| 18.11.2024 | 112,75 | 114,03 | 112,13 | 113,30 | 0,44% | - |
| 15.11.2024 | 114,45 | 116,45 | 112,78 | 112,80 | -2,23% | - |
| 14.11.2024 | 118,88 | 119,53 | 114,95 | 115,38 | -2,78% | - |
| 13.11.2024 | 116,23 | 119,40 | 115,43 | 118,68 | 2,06% | - |
| 12.11.2024 | 114,30 | 118,18 | 114,23 | 116,28 | 1,84% | - |
| 11.11.2024 | 112,45 | 115,78 | 112,45 | 114,18 | 1,49% | 1.200,00 |