200,600€
-1,28%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 203,40 | 204,25 | 199,00 | 200,60 | -1,33% | - |
| 12.08.2026 | 208,55 | 210,15 | 202,75 | 203,30 | -2,24% | - |
| 11.08.2026 | 206,25 | 223,40 | 204,70 | 207,95 | 1,12% | - |
| 10.08.2026 | 204,95 | 207,00 | 203,50 | 205,65 | 0,59% | - |
| 07.08.2026 | 206,15 | 207,45 | 204,45 | 204,45 | -0,87% | - |
| 06.08.2026 | 207,55 | 211,35 | 203,10 | 206,25 | -0,43% | 13.800,00 |
| 05.08.2026 | 203,30 | 207,35 | 202,80 | 207,15 | 2,75% | - |
| 04.08.2026 | 204,15 | 205,40 | 200,45 | 201,60 | -1,51% | - |
| 03.08.2026 | 200,38 | 204,70 | 198,88 | 204,70 | 2,62% | - |
| 31.07.2026 | 198,33 | 200,65 | 196,10 | 199,48 | 1,29% | - |
| 30.07.2026 | 200,48 | 201,45 | 195,58 | 196,93 | -1,64% | - |
| 29.07.2026 | 203,75 | 205,60 | 199,58 | 200,20 | -1,96% | 81,00 |
| 28.07.2026 | 200,05 | 205,25 | 199,98 | 204,20 | 1,34% | - |
| 27.07.2026 | 200,83 | 202,70 | 199,27 | 201,50 | 0,47% | - |
| 24.07.2026 | 198,48 | 201,10 | 197,13 | 200,55 | 1,02% | 1.700,00 |
| 23.07.2026 | 191,85 | 198,52 | 191,85 | 198,52 | 2,72% | - |
| 22.07.2026 | 198,83 | 201,40 | 193,18 | 193,27 | -2,96% | - |
| 21.07.2026 | 197,75 | 199,45 | 196,70 | 199,18 | 0,70% | - |
| 20.07.2026 | 199,68 | 201,10 | 197,65 | 197,80 | -0,98% | - |
| 17.07.2026 | 198,23 | 203,80 | 197,63 | 199,75 | -0,09% | - |
| 16.07.2026 | 196,18 | 200,30 | 195,00 | 199,93 | 1,90% | - |
| 15.07.2026 | 201,70 | 202,00 | 195,85 | 196,20 | -2,34% | - |
| 14.07.2026 | 205,20 | 205,40 | 199,65 | 200,90 | -2,14% | - |
| 13.07.2026 | 205,65 | 208,00 | 204,85 | 205,30 | -0,48% | 42,00 |
| 10.07.2026 | 204,00 | 206,95 | 203,55 | 206,30 | 0,88% | - |
| 09.07.2026 | 208,25 | 210,10 | 202,75 | 204,50 | -1,45% | - |
| 08.07.2026 | 209,75 | 211,05 | 207,45 | 207,50 | -0,72% | - |
| 07.07.2026 | 207,15 | 212,85 | 207,05 | 209,00 | 0,67% | 90,00 |
| 06.07.2026 | 209,75 | 210,45 | 204,90 | 207,60 | -0,93% | - |
| 03.07.2026 | 209,50 | 209,80 | 209,10 | 209,55 | 0,29% | - |
| 02.07.2026 | 208,85 | 210,55 | 207,65 | 208,95 | 0,00% | - |
| 01.07.2026 | 207,30 | 210,60 | 205,45 | 208,95 | 0,48% | - |
| 30.06.2026 | 207,85 | 209,75 | 207,10 | 207,95 | 0,56% | - |
| 29.06.2026 | 211,05 | 211,10 | 205,85 | 206,80 | -0,39% | - |
| 26.06.2026 | 207,00 | 210,65 | 204,40 | 207,60 | 0,61% | - |
| 25.06.2026 | 206,15 | 209,15 | 204,00 | 206,35 | 0,27% | - |
| 24.06.2026 | 201,80 | 207,60 | 201,00 | 205,80 | 2,31% | - |
| 23.06.2026 | 193,20 | 201,45 | 192,25 | 201,15 | 3,17% | - |
| 22.06.2026 | 193,08 | 199,68 | 193,08 | 194,98 | 1,29% | - |
| 19.06.2026 | 193,15 | 193,48 | 192,50 | 192,50 | -1,08% | - |
| 18.06.2026 | 197,93 | 198,75 | 191,43 | 194,60 | -1,18% | - |
| 17.06.2026 | 196,50 | 198,73 | 194,13 | 196,93 | 0,36% | - |
| 16.06.2026 | 195,23 | 197,85 | 194,30 | 196,23 | 0,40% | - |
| 15.06.2026 | 191,60 | 195,60 | 190,58 | 195,45 | 1,07% | - |
| 12.06.2026 | 191,25 | 194,18 | 190,65 | 193,38 | 1,20% | 72,00 |
| 11.06.2026 | 188,13 | 193,50 | 186,48 | 191,08 | 1,96% | - |
| 10.06.2026 | 183,58 | 189,48 | 181,35 | 187,40 | 1,68% | 5.200,00 |
| 09.06.2026 | 177,68 | 184,30 | 174,77 | 184,30 | 3,92% | - |
| 08.06.2026 | 178,30 | 179,23 | 174,83 | 177,35 | -0,64% | - |
| 05.06.2026 | 171,98 | 179,90 | 171,63 | 178,50 | 2,76% | - |
| 04.06.2026 | 168,00 | 173,93 | 167,88 | 173,70 | 2,78% | - |
| 03.06.2026 | 167,58 | 170,75 | 167,55 | 169,00 | 0,85% | - |
| 02.06.2026 | 167,23 | 168,33 | 167,02 | 167,58 | -0,18% | - |
| 01.06.2026 | 169,40 | 169,63 | 166,98 | 167,88 | -0,50% | - |
| 29.05.2026 | 171,77 | 172,83 | 168,25 | 168,73 | -1,65% | - |
| 28.05.2026 | 172,08 | 173,50 | 169,63 | 171,55 | -0,17% | - |
| 27.05.2026 | 172,20 | 173,23 | 171,20 | 171,85 | -0,28% | - |
| 26.05.2026 | 173,05 | 173,30 | 171,30 | 172,33 | -0,65% | - |
| 25.05.2026 | 174,05 | 174,08 | 173,05 | 173,45 | 0,33% | - |
| 22.05.2026 | 173,05 | 174,80 | 172,05 | 172,88 | 0,13% | - |
| 21.05.2026 | 171,35 | 173,50 | 170,90 | 172,65 | 0,74% | - |
| 20.05.2026 | 172,73 | 173,48 | 170,93 | 171,38 | -0,75% | - |
| 19.05.2026 | 171,50 | 175,83 | 171,05 | 172,68 | 0,63% | - |
| 18.05.2026 | 166,83 | 173,20 | 166,55 | 171,60 | 2,13% | 92,00 |
| 15.05.2026 | 165,88 | 169,38 | 165,83 | 168,02 | 0,87% | - |
| 14.05.2026 | 159,40 | 166,60 | 158,75 | 166,58 | 4,93% | 216,00 |
| 13.05.2026 | 155,75 | 159,18 | 154,18 | 158,75 | 2,07% | 5.750,00 |
| 12.05.2026 | 154,80 | 158,40 | 154,55 | 155,52 | 0,34% | - |
| 11.05.2026 | 156,00 | 157,40 | 154,52 | 155,00 | -0,59% | - |
| 08.05.2026 | 158,30 | 161,60 | 155,43 | 155,93 | -1,24% | 2.145,00 |
| 07.05.2026 | 163,15 | 164,23 | 157,75 | 157,88 | -3,35% | 800,00 |
| 06.05.2026 | 167,00 | 167,35 | 159,52 | 163,35 | -3,00% | - |
| 05.05.2026 | 169,02 | 169,45 | 166,80 | 168,40 | -0,07% | - |
| 04.05.2026 | 166,60 | 171,23 | 165,80 | 168,52 | 2,51% | 3.800,00 |
| 30.04.2026 | 175,60 | 179,00 | 158,52 | 164,40 | -5,35% | 1.350,00 |
| 29.04.2026 | 176,10 | 176,70 | 171,98 | 173,70 | -1,08% | - |
| 28.04.2026 | 172,65 | 176,40 | 172,52 | 175,60 | 1,69% | - |
| 27.04.2026 | 170,35 | 173,63 | 169,33 | 172,68 | 1,51% | - |
| 24.04.2026 | 175,58 | 175,58 | 169,52 | 170,10 | -2,92% | - |
| 23.04.2026 | 170,60 | 175,95 | 170,35 | 175,23 | 2,53% | 920,00 |
| 22.04.2026 | 175,27 | 175,93 | 168,58 | 170,90 | -2,48% | - |
| 21.04.2026 | 179,55 | 180,15 | 174,40 | 175,25 | -2,22% | - |
| 20.04.2026 | 180,93 | 182,38 | 178,58 | 179,23 | -1,33% | - |
| 17.04.2026 | 181,00 | 182,05 | 177,80 | 181,65 | 0,50% | 576,00 |
| 16.04.2026 | 179,70 | 181,68 | 179,38 | 180,75 | 0,65% | - |
| 15.04.2026 | 182,23 | 182,88 | 178,90 | 179,58 | -1,52% | - |
| 14.04.2026 | 182,00 | 183,43 | 180,35 | 182,35 | 0,11% | - |
| 13.04.2026 | 183,13 | 185,83 | 181,25 | 182,15 | -0,46% | - |
| 10.04.2026 | 184,60 | 184,75 | 180,63 | 183,00 | -0,88% | - |
| 09.04.2026 | 184,18 | 186,10 | 183,55 | 184,63 | 0,12% | - |
| 08.04.2026 | 186,83 | 186,98 | 181,08 | 184,40 | 0,49% | - |
| 07.04.2026 | 184,30 | 185,15 | 181,90 | 183,50 | -1,14% | - |
| 02.04.2026 | 181,20 | 185,88 | 181,00 | 185,63 | 1,39% | - |
| 01.04.2026 | 182,73 | 184,00 | 181,58 | 183,08 | 0,14% | 4.230,00 |
| 31.03.2026 | 180,30 | 183,23 | 179,83 | 182,83 | 1,63% | - |
| 30.03.2026 | 179,90 | 182,20 | 179,60 | 179,90 | 0,25% | 1.350,00 |
| 27.03.2026 | 180,45 | 180,65 | 178,27 | 179,45 | -0,42% | - |
| 26.03.2026 | 184,48 | 184,52 | 179,77 | 180,20 | -1,52% | - |
| 25.03.2026 | 178,90 | 183,33 | 178,63 | 182,98 | 2,65% | - |
| 24.03.2026 | 178,00 | 180,13 | 176,13 | 178,25 | 0,28% | - |