211,098$
-0,05%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 209,27 | 213,03 | 208,30 | 211,20 | 0,82% | 3.438.063,00 |
| 21.11.2025 | 208,02 | 210,33 | 207,40 | 209,48 | 0,76% | 3.095.115,00 |
| 20.11.2025 | 207,76 | 209,57 | 206,10 | 207,90 | 0,18% | 2.588.864,00 |
| 19.11.2025 | 206,28 | 209,57 | 205,52 | 207,52 | 0,27% | 2.751.859,00 |
| 18.11.2025 | 207,06 | 207,76 | 203,84 | 206,97 | 0,38% | 2.079.276,00 |
| 17.11.2025 | 205,45 | 208,18 | 204,13 | 206,18 | 0,39% | 2.026.893,00 |
| 14.11.2025 | 206,85 | 208,32 | 204,69 | 205,37 | -0,33% | 2.524.512,00 |
| 13.11.2025 | 202,96 | 207,05 | 201,60 | 206,06 | 0,85% | 2.182.291,00 |
| 12.11.2025 | 203,93 | 204,96 | 202,34 | 204,32 | -0,24% | 2.513.760,00 |
| 11.11.2025 | 205,00 | 207,47 | 203,77 | 204,81 | -0,30% | 1.966.295,00 |
| 10.11.2025 | 199,90 | 205,48 | 199,90 | 205,43 | 0,86% | 2.111.272,00 |
| 07.11.2025 | 199,91 | 203,67 | 197,19 | 203,67 | 2,87% | 5.013.950,00 |
| 06.11.2025 | 197,81 | 198,30 | 194,81 | 197,99 | 0,61% | 2.571.744,00 |
| 05.11.2025 | 196,93 | 200,14 | 194,15 | 196,79 | 0,74% | 2.608.777,00 |
| 04.11.2025 | 189,98 | 196,96 | 189,70 | 195,34 | 2,69% | 3.906.692,00 |
| 03.11.2025 | 191,07 | 192,47 | 188,15 | 190,22 | -0,29% | 2.503.802,00 |
| 31.10.2025 | 192,07 | 197,67 | 190,24 | 190,77 | 0,49% | 4.080.725,00 |
| 30.10.2025 | 181,44 | 195,15 | 181,44 | 189,84 | 15,43% | 7.173.517,00 |
| 29.10.2025 | 163,23 | 164,71 | 161,64 | 164,47 | 1,03% | 2.816.509,00 |
| 28.10.2025 | 163,50 | 164,07 | 161,97 | 162,79 | -0,62% | 2.067.583,00 |
| 27.10.2025 | 163,06 | 163,83 | 161,36 | 163,80 | 1,18% | 1.796.924,00 |
| 24.10.2025 | 159,14 | 162,19 | 158,70 | 161,89 | 1,70% | 1.823.220,00 |
| 23.10.2025 | 159,39 | 160,50 | 158,98 | 159,18 | -0,21% | 1.414.803,00 |
| 22.10.2025 | 159,30 | 160,50 | 157,79 | 159,52 | 0,53% | 2.247.506,00 |
| 21.10.2025 | 157,96 | 158,93 | 156,81 | 158,68 | 0,90% | 1.776.831,00 |
| 20.10.2025 | 157,12 | 158,23 | 155,84 | 157,27 | 0,62% | 1.154.414,00 |
| 17.10.2025 | 153,28 | 156,30 | 152,64 | 156,30 | 1,98% | - |
| 16.10.2025 | 155,35 | 157,64 | 153,11 | 153,27 | -1,54% | 1.759.679,00 |
| 15.10.2025 | 154,18 | 156,56 | 154,18 | 155,67 | 0,96% | 1.491.878,00 |
| 14.10.2025 | 154,34 | 154,45 | 151,87 | 154,19 | -0,08% | 2.316.361,00 |
| 13.10.2025 | 156,30 | 157,35 | 154,21 | 154,31 | -1,64% | 1.757.815,00 |
| 10.10.2025 | 157,84 | 158,39 | 156,70 | 156,88 | -0,21% | 1.602.155,00 |
| 09.10.2025 | 157,77 | 158,45 | 156,32 | 157,21 | -0,35% | 1.584.348,00 |
| 08.10.2025 | 156,75 | 157,99 | 155,66 | 157,77 | 0,71% | 1.292.589,00 |
| 07.10.2025 | 155,19 | 156,68 | 153,31 | 156,65 | 0,94% | 1.316.281,00 |
| 06.10.2025 | 153,27 | 156,15 | 152,13 | 155,19 | 0,47% | 1.425.229,00 |
| 03.10.2025 | 158,22 | 159,24 | 150,77 | 154,46 | -2,52% | 6.613.455,00 |
| 02.10.2025 | 156,33 | 158,72 | 156,00 | 158,46 | 0,34% | 3.219.091,00 |
| 01.10.2025 | 155,81 | 158,82 | 155,40 | 157,93 | 0,62% | 3.714.947,00 |
| 30.09.2025 | 154,34 | 157,70 | 153,03 | 156,96 | 1,55% | 3.050.738,00 |
| 29.09.2025 | 153,17 | 155,74 | 152,83 | 154,57 | 0,56% | 3.199.443,00 |
| 26.09.2025 | 149,85 | 153,93 | 149,60 | 153,71 | 3,19% | 1.706.851,00 |
| 25.09.2025 | 154,69 | 154,93 | 145,87 | 148,96 | -3,64% | 3.164.907,00 |
| 24.09.2025 | 154,13 | 157,02 | 153,86 | 154,58 | -0,03% | 2.655.444,00 |
| 23.09.2025 | 148,59 | 154,67 | 147,83 | 154,62 | 4,85% | 4.205.688,00 |
| 22.09.2025 | 149,90 | 150,12 | 146,91 | 147,47 | -1,42% | 1.987.602,00 |
| 19.09.2025 | 150,12 | 150,70 | 148,96 | 149,60 | -0,29% | 3.661.933,00 |
| 18.09.2025 | 148,53 | 150,23 | 147,64 | 150,04 | 0,91% | 1.170.035,00 |
| 17.09.2025 | 149,35 | 149,75 | 147,48 | 148,68 | 0,21% | 2.011.616,00 |
| 16.09.2025 | 151,02 | 151,02 | 148,26 | 148,37 | -1,26% | 2.852.823,00 |
| 15.09.2025 | 152,22 | 152,39 | 150,23 | 150,27 | -1,29% | 1.207.468,00 |
| 12.09.2025 | 152,37 | 153,89 | 151,83 | 152,24 | -0,15% | 1.162.574,00 |
| 11.09.2025 | 150,09 | 152,77 | 149,35 | 152,47 | 2,13% | 1.790.661,00 |
| 10.09.2025 | 150,57 | 152,51 | 149,25 | 149,29 | -1,09% | 1.962.471,00 |
| 09.09.2025 | 150,01 | 151,45 | 148,77 | 150,94 | 0,44% | 1.306.364,00 |
| 08.09.2025 | 149,68 | 150,49 | 148,39 | 150,28 | 0,48% | 2.771.548,00 |
| 05.09.2025 | 149,02 | 149,60 | 148,12 | 149,56 | 0,15% | 1.715.441,00 |
| 04.09.2025 | 150,62 | 151,38 | 146,22 | 149,34 | -0,81% | 2.366.688,00 |
| 03.09.2025 | 149,55 | 150,58 | 148,87 | 150,56 | 0,68% | 1.652.601,00 |
| 02.09.2025 | 148,12 | 150,45 | 147,27 | 149,55 | 0,52% | 1.767.271,00 |
| 29.08.2025 | 149,72 | 150,51 | 148,16 | 148,78 | -0,49% | 2.723.214,00 |
| 28.08.2025 | 148,92 | 151,00 | 148,28 | 149,51 | 0,18% | 3.290.770,00 |
| 27.08.2025 | 147,91 | 149,44 | 147,01 | 149,24 | 1,19% | 2.302.215,00 |
| 26.08.2025 | 146,38 | 147,78 | 146,04 | 147,49 | 0,99% | 2.982.175,00 |
| 25.08.2025 | 148,09 | 148,80 | 145,96 | 146,04 | -1,39% | 1.674.897,00 |
| 22.08.2025 | 151,84 | 152,75 | 147,21 | 148,10 | -2,29% | 2.686.074,00 |
| 21.08.2025 | 152,50 | 153,70 | 151,56 | 151,57 | -0,90% | 3.325.686,00 |
| 20.08.2025 | 149,38 | 152,99 | 148,84 | 152,95 | 2,64% | 2.523.350,00 |
| 19.08.2025 | 148,00 | 149,65 | 147,30 | 149,02 | -0,47% | 2.076.669,00 |
| 18.08.2025 | 149,13 | 151,20 | 148,52 | 149,73 | 0,08% | 2.062.927,00 |
| 15.08.2025 | 150,35 | 151,55 | 149,25 | 149,61 | -0,41% | 2.571.921,00 |
| 14.08.2025 | 147,69 | 151,49 | 147,69 | 150,22 | 1,42% | 2.787.328,00 |
| 13.08.2025 | 147,63 | 148,76 | 145,47 | 148,12 | 1,24% | 3.479.449,00 |
| 12.08.2025 | 141,00 | 148,28 | 137,75 | 146,30 | -7,21% | 7.846.886,00 |
| 11.08.2025 | 157,02 | 159,41 | 156,50 | 157,66 | 0,16% | 3.111.262,00 |
| 08.08.2025 | 153,90 | 157,53 | 153,67 | 157,41 | 2,61% | 1.634.311,00 |
| 07.08.2025 | 156,41 | 156,76 | 151,42 | 153,41 | -2,04% | 3.229.137,00 |
| 06.08.2025 | 157,75 | 158,17 | 153,81 | 156,60 | -1,04% | 1.709.491,00 |
| 05.08.2025 | 158,50 | 159,64 | 157,97 | 158,24 | -0,24% | 2.305.872,00 |
| 04.08.2025 | 156,20 | 158,69 | 155,90 | 158,62 | 1,68% | 1.639.505,00 |
| 01.08.2025 | 154,71 | 157,41 | 153,27 | 156,00 | 0,50% | 1.592.821,00 |
| 31.07.2025 | 157,55 | 158,73 | 152,59 | 155,22 | -1,70% | 3.114.136,00 |
| 30.07.2025 | 156,35 | 158,03 | 155,75 | 157,90 | 0,32% | 1.284.521,00 |
| 29.07.2025 | 157,03 | 158,24 | 156,38 | 157,39 | 0,68% | 1.199.430,00 |
| 28.07.2025 | 157,11 | 157,11 | 155,11 | 156,33 | -0,52% | 1.832.501,00 |
| 25.07.2025 | 158,29 | 159,25 | 157,04 | 157,14 | -0,72% | 1.213.916,00 |
| 24.07.2025 | 158,30 | 158,91 | 157,03 | 158,28 | 0,33% | 1.935.297,00 |
| 23.07.2025 | 157,48 | 157,97 | 156,09 | 157,76 | 0,42% | 1.772.487,00 |
| 22.07.2025 | 158,45 | 159,50 | 156,37 | 157,10 | -0,93% | 1.980.141,00 |
| 21.07.2025 | 158,97 | 159,68 | 157,04 | 158,58 | -0,61% | 1.323.897,00 |
| 18.07.2025 | 159,24 | 160,46 | 157,81 | 159,56 | 0,06% | 2.035.339,00 |
| 17.07.2025 | 160,69 | 160,97 | 158,61 | 159,46 | -1,02% | 1.253.554,00 |
| 16.07.2025 | 161,44 | 161,82 | 160,20 | 161,11 | 0,06% | 1.350.735,00 |
| 15.07.2025 | 161,25 | 161,85 | 160,11 | 161,02 | -0,41% | 1.922.988,00 |
| 14.07.2025 | 160,81 | 162,25 | 160,27 | 161,69 | 0,45% | 1.410.390,00 |
| 11.07.2025 | 161,46 | 162,00 | 160,66 | 160,97 | -0,74% | 1.314.232,00 |
| 10.07.2025 | 164,23 | 164,41 | 160,94 | 162,17 | -1,27% | 2.223.608,00 |
| 09.07.2025 | 165,86 | 165,86 | 162,05 | 164,26 | -0,12% | 1.492.808,00 |
| 08.07.2025 | 166,82 | 168,07 | 163,56 | 164,45 | -1,90% | 2.066.913,00 |
| 07.07.2025 | 165,22 | 167,74 | 164,37 | 167,63 | 1,64% | 1.910.580,00 |