111,750$
-0,02%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 111,93 | 112,87 | 111,20 | 111,77 | 0,00% | 3.016.176,00 |
| 05.09.2024 | 113,40 | 113,66 | 111,25 | 111,77 | -1,88% | 2.672.396,00 |
| 04.09.2024 | 115,00 | 115,82 | 112,84 | 113,91 | -0,65% | 1.703.870,00 |
| 03.09.2024 | 113,01 | 116,05 | 113,01 | 114,66 | 1,72% | 2.521.135,00 |
| 30.08.2024 | 112,23 | 113,14 | 111,88 | 112,72 | 0,46% | 1.836.612,00 |
| 29.08.2024 | 111,49 | 112,37 | 111,01 | 112,20 | 1,04% | 1.905.198,00 |
| 28.08.2024 | 110,32 | 111,60 | 110,32 | 111,04 | 0,87% | 1.544.326,00 |
| 27.08.2024 | 109,84 | 110,69 | 109,34 | 110,08 | 0,43% | 1.283.696,00 |
| 26.08.2024 | 109,31 | 109,96 | 108,78 | 109,61 | 0,16% | 1.161.638,00 |
| 23.08.2024 | 110,72 | 110,82 | 109,25 | 109,44 | -0,90% | 1.316.016,00 |
| 22.08.2024 | 109,99 | 110,60 | 109,67 | 110,43 | 0,71% | 1.333.950,00 |
| 21.08.2024 | 109,23 | 110,20 | 109,16 | 109,65 | 0,71% | 1.326.432,00 |
| 20.08.2024 | 109,69 | 109,79 | 107,94 | 108,88 | -0,83% | 1.548.075,00 |
| 19.08.2024 | 109,55 | 109,90 | 108,58 | 109,79 | -0,05% | 1.297.260,00 |
| 16.08.2024 | 108,04 | 110,00 | 107,55 | 109,85 | 1,80% | 2.452.221,00 |
| 15.08.2024 | 105,01 | 108,08 | 105,01 | 107,91 | 1,46% | 3.139.542,00 |
| 14.08.2024 | 109,00 | 109,00 | 105,01 | 106,36 | 3,68% | 4.239.402,00 |
| 13.08.2024 | 100,81 | 102,81 | 100,80 | 102,58 | 1,91% | 1.966.074,00 |
| 12.08.2024 | 100,45 | 102,11 | 100,07 | 100,66 | -0,01% | 1.337.973,00 |
| 09.08.2024 | 99,00 | 101,07 | 98,07 | 100,67 | 1,77% | 1.193.076,00 |
| 08.08.2024 | 98,50 | 99,19 | 96,05 | 98,92 | -0,79% | 1.693.125,00 |
| 07.08.2024 | 99,36 | 100,75 | 98,75 | 99,71 | 0,19% | 1.505.637,00 |
| 06.08.2024 | 98,36 | 100,76 | 98,20 | 99,52 | 1,18% | 1.782.399,00 |
| 05.08.2024 | 101,38 | 102,06 | 97,83 | 98,36 | -3,19% | 1.872.098,00 |
| 02.08.2024 | 104,00 | 105,08 | 99,55 | 101,60 | -1,73% | 2.613.341,00 |
| 01.08.2024 | 101,29 | 103,45 | 101,09 | 103,39 | 2,54% | 1.689.687,00 |
| 31.07.2024 | 100,13 | 101,55 | 99,84 | 100,83 | 0,57% | 2.966.765,00 |
| 30.07.2024 | 97,98 | 100,29 | 97,98 | 100,26 | 2,12% | 1.505.084,00 |
| 29.07.2024 | 98,41 | 98,97 | 97,42 | 98,18 | -0,17% | 1.141.387,00 |
| 26.07.2024 | 97,18 | 98,84 | 97,18 | 98,35 | 1,49% | 1.383.461,00 |
| 25.07.2024 | 97,04 | 98,90 | 96,85 | 96,91 | 0,21% | 1.565.470,00 |
| 24.07.2024 | 96,19 | 96,85 | 95,13 | 96,71 | 0,91% | 1.677.336,00 |
| 23.07.2024 | 95,67 | 96,17 | 94,85 | 95,84 | 0,44% | 1.169.012,00 |
| 22.07.2024 | 95,47 | 96,70 | 94,99 | 95,42 | 0,41% | 1.492.194,00 |
| 19.07.2024 | 96,36 | 96,36 | 94,29 | 95,03 | -0,28% | 1.614.850,00 |
| 18.07.2024 | 95,67 | 96,76 | 94,99 | 95,30 | -0,70% | 1.329.039,00 |
| 17.07.2024 | 95,82 | 96,95 | 95,47 | 95,97 | 0,59% | 1.571.791,00 |
| 16.07.2024 | 94,00 | 95,50 | 93,99 | 95,41 | 1,78% | 1.500.902,00 |
| 15.07.2024 | 94,86 | 95,99 | 93,17 | 93,74 | -0,38% | 2.253.721,00 |
| 12.07.2024 | 94,99 | 95,54 | 94,02 | 94,10 | -0,38% | 1.891.046,00 |
| 11.07.2024 | 95,14 | 95,28 | 93,52 | 94,46 | -1,18% | 2.748.755,00 |
| 10.07.2024 | 96,03 | 96,32 | 95,35 | 95,59 | -0,44% | 1.582.924,00 |
| 09.07.2024 | 97,27 | 97,27 | 95,35 | 96,01 | -0,90% | 1.445.190,00 |
| 08.07.2024 | 95,99 | 97,32 | 95,99 | 96,88 | 1,03% | 1.886.111,00 |
| 05.07.2024 | 95,58 | 96,27 | 94,40 | 95,89 | 0,20% | 2.069.012,00 |
| 03.07.2024 | 96,67 | 96,96 | 95,13 | 95,70 | -0,87% | 1.121.277,00 |
| 02.07.2024 | 97,76 | 97,77 | 96,09 | 96,54 | -1,25% | 1.822.267,00 |
| 01.07.2024 | 98,17 | 99,52 | 97,41 | 97,76 | -0,57% | 1.535.841,00 |
| 28.06.2024 | 100,04 | 100,60 | 98,08 | 98,32 | -1,30% | 4.055.853,00 |
| 27.06.2024 | 100,96 | 101,40 | 98,20 | 99,62 | -1,46% | 2.338.452,00 |
| 26.06.2024 | 102,62 | 102,88 | 100,45 | 101,10 | -1,97% | 2.089.644,00 |
| 25.06.2024 | 105,65 | 105,73 | 103,12 | 103,13 | -1,69% | 1.713.257,00 |
| 24.06.2024 | 104,93 | 105,72 | 104,46 | 104,90 | 0,26% | 1.789.175,00 |
| 21.06.2024 | 104,53 | 105,14 | 103,12 | 104,63 | 0,25% | 4.413.092,00 |
| 20.06.2024 | 104,16 | 105,32 | 103,95 | 104,37 | 0,27% | 2.101.241,00 |
| 18.06.2024 | 101,17 | 105,05 | 100,82 | 104,09 | 3,11% | 2.797.755,00 |
| 17.06.2024 | 99,92 | 101,00 | 98,88 | 100,95 | 0,75% | 2.063.432,00 |
| 14.06.2024 | 100,59 | 100,96 | 99,68 | 100,20 | -0,41% | 1.442.612,00 |
| 13.06.2024 | 98,75 | 101,17 | 97,72 | 100,61 | 1,63% | 2.010.325,00 |
| 12.06.2024 | 99,00 | 99,19 | 97,13 | 99,00 | -0,01% | 1.768.449,00 |
| 11.06.2024 | 98,69 | 99,42 | 98,04 | 99,01 | 0,17% | 1.482.522,00 |
| 10.06.2024 | 98,18 | 98,95 | 97,16 | 98,84 | 0,33% | 1.402.875,00 |
| 07.06.2024 | 99,07 | 99,32 | 98,34 | 98,51 | -0,29% | 1.651.043,00 |
| 06.06.2024 | 97,79 | 98,95 | 97,38 | 98,80 | 0,86% | 1.718.583,00 |
| 05.06.2024 | 98,46 | 98,46 | 97,02 | 97,96 | -0,37% | 1.359.710,00 |
| 04.06.2024 | 99,23 | 99,84 | 97,55 | 98,32 | -1,20% | 1.775.203,00 |
| 03.06.2024 | 98,57 | 99,74 | 98,31 | 99,51 | 0,24% | 1.685.937,00 |
| 31.05.2024 | 97,73 | 99,44 | 97,06 | 99,27 | 1,60% | 4.182.760,00 |
| 30.05.2024 | 96,26 | 98,10 | 96,02 | 97,71 | 1,63% | 2.138.057,00 |
| 29.05.2024 | 94,61 | 96,25 | 94,04 | 96,14 | 1,47% | 1.720.372,00 |
| 28.05.2024 | 95,83 | 95,88 | 94,21 | 94,75 | -1,70% | 1.781.696,00 |
| 24.05.2024 | 96,41 | 96,75 | 95,66 | 96,39 | 0,35% | 1.206.966,00 |
| 23.05.2024 | 96,24 | 96,95 | 95,90 | 96,05 | -0,28% | 2.056.640,00 |
| 22.05.2024 | 95,88 | 97,13 | 95,50 | 96,32 | 0,32% | 1.812.257,00 |
| 21.05.2024 | 98,27 | 98,56 | 95,76 | 96,01 | -2,49% | 2.140.017,00 |
| 20.05.2024 | 99,28 | 99,28 | 97,86 | 98,46 | -0,63% | 1.377.527,00 |
| 17.05.2024 | 99,27 | 99,40 | 98,35 | 99,08 | 0,39% | 1.307.975,00 |
| 16.05.2024 | 97,56 | 99,07 | 97,27 | 98,70 | 1,64% | 1.940.780,00 |
| 15.05.2024 | 97,23 | 98,13 | 96,88 | 97,11 | -0,33% | 1.657.846,00 |
| 14.05.2024 | 98,33 | 98,65 | 96,95 | 97,43 | -0,62% | 1.331.219,00 |
| 13.05.2024 | 99,61 | 99,86 | 97,90 | 98,04 | -1,50% | 1.389.308,00 |
| 10.05.2024 | 98,22 | 100,08 | 98,22 | 99,53 | 1,50% | 1.726.388,00 |
| 09.05.2024 | 97,36 | 98,87 | 97,36 | 98,06 | 0,64% | 1.792.185,00 |
| 08.05.2024 | 99,84 | 100,09 | 97,31 | 97,44 | -2,29% | 2.276.245,00 |
| 07.05.2024 | 98,77 | 99,91 | 98,73 | 99,72 | 1,15% | 2.268.326,00 |
| 06.05.2024 | 99,42 | 99,70 | 98,33 | 98,59 | -0,32% | 1.759.540,00 |
| 03.05.2024 | 101,68 | 102,26 | 98,24 | 98,91 | -3,95% | 3.446.183,00 |
| 02.05.2024 | 100,00 | 106,68 | 100,00 | 102,98 | 0,79% | 3.700.991,00 |
| 01.05.2024 | 102,25 | 103,10 | 100,56 | 102,17 | -0,84% | 2.839.081,00 |
| 30.04.2024 | 102,91 | 103,34 | 102,38 | 103,04 | 0,13% | 2.415.273,00 |
| 29.04.2024 | 103,02 | 103,68 | 102,18 | 102,91 | -0,29% | 1.584.314,00 |
| 26.04.2024 | 103,20 | 103,94 | 102,93 | 103,21 | -0,58% | 1.399.916,00 |
| 25.04.2024 | 103,77 | 104,87 | 103,58 | 103,81 | 0,26% | 1.629.276,00 |
| 24.04.2024 | 103,18 | 103,95 | 102,43 | 103,54 | 0,16% | 2.057.458,00 |
| 23.04.2024 | 102,67 | 103,75 | 101,59 | 103,37 | 0,53% | 2.477.341,00 |
| 22.04.2024 | 103,85 | 104,50 | 101,23 | 102,83 | -4,95% | 5.282.920,00 |
| 19.04.2024 | 106,37 | 108,42 | 106,28 | 108,19 | 2,07% | 1.486.096,00 |
| 18.04.2024 | 107,07 | 107,44 | 105,53 | 106,00 | -0,49% | 1.524.505,00 |
| 17.04.2024 | 108,00 | 108,00 | 106,26 | 106,52 | -0,61% | 1.616.636,00 |
| 16.04.2024 | 107,44 | 108,01 | 106,90 | 107,17 | 0,13% | 1.479.030,00 |