134,700€
0,37%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 135,23 | 136,23 | 134,70 | 135,73 | 0,78% | - |
| 05.06.2025 | 134,88 | 135,38 | 133,45 | 134,68 | -0,24% | - |
| 04.06.2025 | 136,83 | 136,95 | 134,83 | 135,00 | -1,30% | - |
| 03.06.2025 | 135,48 | 138,65 | 134,93 | 136,77 | 0,83% | - |
| 02.06.2025 | 135,02 | 135,95 | 133,73 | 135,65 | -0,24% | 260,00 |
| 30.05.2025 | 135,85 | 136,70 | 135,00 | 135,98 | 0,41% | - |
| 29.05.2025 | 138,40 | 138,40 | 134,43 | 135,43 | -0,15% | - |
| 28.05.2025 | 136,55 | 137,83 | 135,45 | 135,63 | -0,62% | - |
| 27.05.2025 | 135,70 | 136,85 | 134,60 | 136,48 | 0,40% | - |
| 26.05.2025 | 135,08 | 136,02 | 135,05 | 135,93 | 1,12% | 66,00 |
| 23.05.2025 | 134,52 | 134,83 | 132,98 | 134,43 | -0,59% | - |
| 22.05.2025 | 135,52 | 136,25 | 134,65 | 135,23 | -0,15% | - |
| 21.05.2025 | 135,95 | 136,75 | 134,45 | 135,43 | -1,28% | - |
| 20.05.2025 | 136,20 | 138,90 | 135,93 | 137,18 | 0,18% | 80,00 |
| 19.05.2025 | 136,63 | 137,50 | 134,98 | 136,93 | -1,01% | - |
| 16.05.2025 | 135,38 | 138,35 | 135,20 | 138,33 | 1,80% | - |
| 15.05.2025 | 132,05 | 135,93 | 131,38 | 135,88 | 2,26% | - |
| 14.05.2025 | 132,68 | 133,25 | 131,58 | 132,88 | 0,28% | - |
| 13.05.2025 | 133,27 | 134,23 | 132,13 | 132,50 | -1,08% | - |
| 12.05.2025 | 134,05 | 136,30 | 128,80 | 133,95 | 1,73% | 210,00 |
| 09.05.2025 | 131,30 | 132,83 | 130,20 | 131,68 | 0,38% | - |
| 08.05.2025 | 136,80 | 137,23 | 130,73 | 131,18 | -2,69% | 120,00 |
| 07.05.2025 | 134,13 | 136,18 | 133,10 | 134,80 | 1,09% | - |
| 06.05.2025 | 133,68 | 134,60 | 132,68 | 133,35 | -0,73% | - |
| 05.05.2025 | 131,15 | 135,02 | 130,63 | 134,33 | 1,57% | 24,00 |
| 02.05.2025 | 129,40 | 132,80 | 127,60 | 132,25 | 6,08% | - |
| 30.04.2025 | 122,85 | 125,10 | 121,08 | 124,68 | 1,46% | - |
| 29.04.2025 | 121,48 | 123,43 | 120,50 | 122,88 | 1,55% | - |
| 28.04.2025 | 120,30 | 122,15 | 119,93 | 121,00 | -0,06% | 20,00 |
| 25.04.2025 | 120,38 | 121,35 | 118,63 | 121,08 | 1,51% | - |
| 24.04.2025 | 118,23 | 119,95 | 117,13 | 119,28 | 0,57% | - |
| 23.04.2025 | 119,43 | 119,78 | 117,05 | 118,60 | 1,30% | 250,00 |
| 22.04.2025 | 114,05 | 117,30 | 113,55 | 117,08 | -1,12% | - |
| 17.04.2025 | 119,25 | 120,25 | 116,38 | 118,40 | 0,34% | - |
| 16.04.2025 | 117,05 | 119,98 | 116,90 | 118,00 | -0,82% | - |
| 15.04.2025 | 118,48 | 119,85 | 117,55 | 118,98 | 0,21% | - |
| 14.04.2025 | 116,33 | 118,85 | 115,95 | 118,73 | 2,22% | - |
| 11.04.2025 | 115,20 | 117,28 | 111,60 | 116,15 | 0,98% | - |
| 10.04.2025 | 118,83 | 119,23 | 111,20 | 115,03 | -3,50% | - |
| 09.04.2025 | 111,65 | 119,55 | 109,80 | 119,20 | 4,40% | - |
| 08.04.2025 | 116,50 | 119,10 | 112,90 | 114,18 | -0,85% | - |
| 07.04.2025 | 114,45 | 117,55 | 108,98 | 115,15 | -2,77% | 14,00 |
| 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% | - |