154,210$
1,49%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 151,88 | 154,32 | 151,25 | 154,25 | 1,51% | 2.804.931,00 |
| 15.05.2025 | 148,77 | 151,96 | 148,00 | 151,95 | 2,39% | 1.943.403,00 |
| 14.05.2025 | 148,57 | 149,52 | 147,74 | 148,41 | 0,10% | 1.976.812,00 |
| 13.05.2025 | 148,01 | 149,21 | 147,45 | 148,26 | -0,24% | 2.293.038,00 |
| 12.05.2025 | 148,40 | 148,92 | 142,94 | 148,62 | 0,27% | 3.990.332,00 |
| 09.05.2025 | 147,86 | 149,74 | 147,18 | 148,22 | 0,65% | 3.241.387,00 |
| 08.05.2025 | 154,00 | 154,07 | 146,63 | 147,27 | -4,05% | 4.356.725,00 |
| 07.05.2025 | 151,93 | 153,74 | 151,53 | 153,48 | 1,18% | 2.301.614,00 |
| 06.05.2025 | 151,26 | 152,67 | 150,67 | 151,69 | -0,20% | 2.041.315,00 |
| 05.05.2025 | 150,69 | 152,98 | 150,21 | 151,99 | 1,65% | 3.126.339,00 |
| 02.05.2025 | 147,28 | 150,12 | 146,35 | 149,53 | 2,75% | 3.365.998,00 |
| 01.05.2025 | 140,01 | 147,27 | 136,71 | 145,53 | 3,00% | 4.010.108,00 |
| 30.04.2025 | 139,72 | 141,73 | 138,59 | 141,29 | 1,04% | 3.443.328,00 |
| 29.04.2025 | 138,02 | 140,50 | 137,35 | 139,84 | 1,16% | 2.080.986,00 |
| 28.04.2025 | 138,00 | 138,91 | 136,95 | 138,24 | 0,49% | 1.718.428,00 |
| 25.04.2025 | 135,93 | 137,79 | 134,76 | 137,56 | 1,27% | 1.804.081,00 |
| 24.04.2025 | 134,25 | 136,27 | 133,48 | 135,84 | 1,05% | 1.588.002,00 |
| 23.04.2025 | 135,11 | 136,23 | 133,26 | 134,43 | 0,55% | 2.196.210,00 |
| 22.04.2025 | 132,70 | 134,13 | 130,52 | 133,69 | 1,92% | 1.669.617,00 |
| 21.04.2025 | 135,50 | 135,79 | 129,52 | 131,17 | -2,63% | 2.778.203,00 |
| 17.04.2025 | 133,66 | 136,54 | 133,64 | 134,71 | 0,26% | 2.350.093,00 |
| 16.04.2025 | 134,38 | 136,33 | 133,51 | 134,36 | 0,08% | 3.106.265,00 |
| 15.04.2025 | 135,40 | 135,85 | 132,80 | 134,25 | -0,39% | 2.277.577,00 |
| 14.04.2025 | 132,57 | 135,00 | 131,46 | 134,78 | 2,28% | 2.406.370,00 |
| 11.04.2025 | 128,61 | 132,75 | 128,44 | 131,77 | 2,24% | 2.168.155,00 |
| 10.04.2025 | 128,82 | 130,28 | 124,73 | 128,88 | -1,20% | 2.925.279,00 |
| 09.04.2025 | 123,86 | 130,79 | 121,17 | 130,45 | 4,36% | 4.079.808,00 |
| 08.04.2025 | 128,89 | 130,27 | 123,65 | 125,00 | -0,54% | 3.976.200,00 |
| 07.04.2025 | 125,87 | 129,00 | 120,72 | 125,68 | -3,05% | 5.413.970,00 |
| 04.04.2025 | 134,48 | 136,21 | 128,77 | 129,63 | -5,44% | 3.779.486,00 |
| 03.04.2025 | 138,04 | 139,50 | 135,30 | 137,09 | -1,14% | 3.221.310,00 |
| 02.04.2025 | 136,83 | 139,15 | 136,52 | 138,67 | 1,12% | 1.397.699,00 |
| 01.04.2025 | 137,66 | 137,91 | 136,18 | 137,13 | -0,46% | 2.355.768,00 |
| 31.03.2025 | 136,35 | 138,62 | 136,01 | 137,77 | 0,97% | 2.462.646,00 |
| 28.03.2025 | 136,93 | 137,18 | 135,93 | 136,44 | -0,15% | 1.873.271,00 |
| 27.03.2025 | 133,65 | 137,06 | 133,65 | 136,65 | 1,99% | 2.729.462,00 |
| 26.03.2025 | 133,24 | 134,76 | 132,87 | 133,98 | 0,93% | 1.221.512,00 |
| 25.03.2025 | 133,02 | 133,68 | 131,69 | 132,75 | -0,35% | 1.671.139,00 |
| 24.03.2025 | 132,82 | 133,56 | 131,67 | 133,21 | 1,00% | 2.128.376,00 |
| 21.03.2025 | 133,21 | 133,67 | 131,42 | 131,89 | -0,89% | 5.709.855,00 |
| 20.03.2025 | 132,30 | 133,11 | 131,41 | 133,08 | 0,73% | 1.729.170,00 |
| 19.03.2025 | 131,71 | 132,48 | 130,46 | 132,12 | 0,50% | 1.359.048,00 |
| 18.03.2025 | 130,00 | 131,84 | 129,49 | 131,46 | 1,10% | 1.513.601,00 |
| 17.03.2025 | 127,84 | 130,06 | 127,59 | 130,03 | 1,59% | 1.830.762,00 |
| 14.03.2025 | 126,28 | 128,37 | 125,14 | 128,00 | 1,37% | 1.863.250,00 |
| 13.03.2025 | 127,35 | 127,38 | 125,35 | 126,27 | -0,44% | 1.649.408,00 |
| 12.03.2025 | 124,49 | 127,83 | 124,17 | 126,83 | 2,14% | 2.757.062,00 |
| 11.03.2025 | 123,49 | 125,59 | 122,86 | 124,17 | 0,19% | 2.580.370,00 |
| 10.03.2025 | 125,60 | 128,18 | 122,26 | 123,93 | -2,03% | 4.418.484,00 |
| 07.03.2025 | 126,19 | 128,18 | 125,47 | 126,50 | -0,40% | 2.615.115,00 |
| 06.03.2025 | 126,58 | 127,76 | 125,66 | 127,01 | -0,32% | 3.432.314,00 |
| 05.03.2025 | 126,00 | 128,62 | 125,75 | 127,42 | 0,88% | 2.368.077,00 |
| 04.03.2025 | 129,66 | 129,83 | 126,17 | 126,31 | -2,22% | 2.541.169,00 |
| 03.03.2025 | 129,25 | 131,47 | 128,60 | 129,18 | -0,23% | 2.748.724,00 |
| 28.02.2025 | 127,88 | 129,76 | 126,98 | 129,48 | 1,58% | 3.852.152,00 |
| 27.02.2025 | 127,68 | 128,67 | 127,08 | 127,47 | 0,23% | 1.709.249,00 |
| 26.02.2025 | 127,77 | 128,93 | 127,14 | 127,18 | -0,49% | 2.921.137,00 |
| 25.02.2025 | 127,80 | 128,27 | 126,13 | 127,81 | 0,20% | 2.672.273,00 |
| 24.02.2025 | 126,61 | 128,63 | 126,08 | 127,55 | 0,39% | 1.769.576,00 |
| 21.02.2025 | 126,91 | 127,97 | 126,50 | 127,06 | -0,25% | 2.354.574,00 |
| 20.02.2025 | 126,29 | 127,62 | 126,01 | 127,38 | 0,50% | 2.057.378,00 |
| 19.02.2025 | 125,62 | 127,14 | 125,62 | 126,75 | 0,40% | 2.244.532,00 |
| 18.02.2025 | 125,80 | 126,52 | 123,94 | 126,25 | 0,03% | 1.813.375,00 |
| 14.02.2025 | 127,00 | 127,90 | 126,16 | 126,21 | -0,45% | 1.620.345,00 |
| 13.02.2025 | 127,63 | 128,51 | 125,27 | 126,78 | -0,22% | 2.390.297,00 |
| 12.02.2025 | 128,18 | 130,53 | 127,03 | 127,06 | -1,04% | 2.661.002,00 |
| 11.02.2025 | 127,63 | 128,81 | 126,96 | 128,39 | 0,94% | 2.269.007,00 |
| 10.02.2025 | 127,37 | 127,79 | 126,19 | 127,20 | -0,13% | 1.863.927,00 |
| 07.02.2025 | 126,78 | 128,45 | 126,62 | 127,37 | 0,25% | 1.797.505,00 |
| 06.02.2025 | 127,05 | 127,19 | 125,74 | 127,05 | -0,31% | 2.438.604,00 |
| 05.02.2025 | 127,03 | 128,56 | 126,33 | 127,45 | 1,82% | 2.343.724,00 |
| 04.02.2025 | 123,65 | 127,47 | 123,57 | 125,17 | -0,13% | 2.544.760,00 |
| 03.02.2025 | 123,98 | 126,47 | 123,00 | 125,33 | 1,35% | 3.004.364,00 |
| 31.01.2025 | 126,80 | 127,98 | 122,86 | 123,66 | -3,59% | 6.025.930,00 |
| 30.01.2025 | 127,17 | 132,84 | 125,00 | 128,26 | 0,39% | 3.829.868,00 |
| 29.01.2025 | 128,15 | 128,53 | 126,95 | 127,76 | 0,02% | 3.393.471,00 |
| 28.01.2025 | 130,63 | 131,29 | 127,50 | 127,73 | -2,29% | 2.024.415,00 |
| 27.01.2025 | 129,38 | 131,00 | 128,87 | 130,73 | 1,47% | 2.140.146,00 |
| 24.01.2025 | 129,47 | 129,47 | 128,52 | 128,83 | -0,36% | 1.595.264,00 |
| 23.01.2025 | 128,68 | 129,68 | 127,31 | 129,30 | 0,43% | 1.531.199,00 |
| 22.01.2025 | 127,85 | 129,36 | 126,41 | 128,75 | 0,72% | 1.617.648,00 |
| 21.01.2025 | 127,03 | 127,89 | 126,51 | 127,83 | 1,24% | 1.585.614,00 |
| 17.01.2025 | 127,20 | 127,27 | 125,17 | 126,27 | -0,60% | 1.717.555,00 |
| 16.01.2025 | 124,67 | 127,08 | 124,37 | 127,03 | 1,86% | 1.926.019,00 |
| 15.01.2025 | 124,30 | 124,78 | 122,49 | 124,71 | 0,55% | 2.019.711,00 |
| 14.01.2025 | 120,87 | 124,31 | 119,92 | 124,03 | 2,62% | 2.375.178,00 |
| 13.01.2025 | 120,84 | 121,27 | 119,25 | 120,86 | -0,58% | 1.642.709,00 |
| 10.01.2025 | 121,89 | 122,75 | 121,11 | 121,57 | -0,78% | 1.974.292,00 |
| 08.01.2025 | 122,65 | 122,83 | 120,88 | 122,53 | 0,93% | 2.262.076,00 |
| 07.01.2025 | 120,64 | 122,00 | 119,11 | 121,40 | 1,48% | 2.539.358,00 |
| 06.01.2025 | 121,58 | 121,95 | 119,00 | 119,63 | 0,28% | 1.988.829,00 |
| 03.01.2025 | 118,84 | 120,32 | 118,44 | 119,30 | 1,08% | 1.717.484,00 |
| 02.01.2025 | 118,75 | 119,14 | 117,53 | 118,02 | -0,21% | 1.476.671,00 |
| 31.12.2024 | 118,11 | 119,31 | 117,76 | 118,27 | 0,30% | 1.199.889,00 |
| 30.12.2024 | 118,10 | 118,64 | 117,53 | 117,92 | -1,02% | 1.121.613,00 |
| 27.12.2024 | 118,73 | 119,55 | 118,35 | 119,14 | -0,05% | 1.215.409,00 |
| 26.12.2024 | 118,66 | 119,59 | 118,63 | 119,20 | 0,31% | 904.218,00 |
| 24.12.2024 | 117,88 | 119,35 | 117,82 | 118,83 | 0,41% | 623.500,00 |
| 23.12.2024 | 118,28 | 118,78 | 116,69 | 118,35 | 0,06% | 1.497.653,00 |
| 20.12.2024 | 117,01 | 118,86 | 116,03 | 118,28 | 1,09% | 9.313.090,00 |