176,075€
2,97%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 172,85 | 175,45 | 169,90 | 174,80 | 2,22% | 119,00 |
| 06.11.2025 | 169,35 | 171,05 | 169,35 | 171,00 | -0,61% | 306,00 |
| 05.11.2025 | 169,30 | 172,10 | 168,55 | 172,05 | 1,35% | 234,00 |
| 04.11.2025 | 164,10 | 169,85 | 164,10 | 169,75 | 2,26% | 247,00 |
| 03.11.2025 | 166,10 | 167,00 | 164,75 | 166,00 | -0,03% | 172,00 |
| 31.10.2025 | 164,55 | 169,30 | 161,00 | 166,05 | 2,00% | 782,00 |
| 30.10.2025 | 148,60 | 167,75 | 148,60 | 162,80 | 14,21% | 2.093,00 |
| 29.10.2025 | 139,70 | 142,55 | 139,70 | 142,55 | 1,71% | 26,00 |
| 28.10.2025 | 140,60 | 140,60 | 139,65 | 140,15 | -0,07% | 89,00 |
| 27.10.2025 | 140,40 | 140,40 | 139,35 | 140,25 | 1,30% | 48,00 |
| 24.10.2025 | 136,90 | 139,00 | 136,70 | 138,45 | 0,76% | 47,00 |
| 23.10.2025 | 138,20 | 138,20 | 137,05 | 137,40 | -0,11% | 6,00 |
| 22.10.2025 | 137,55 | 137,55 | 137,55 | 137,55 | 1,29% | 10,00 |
| 21.10.2025 | 135,50 | 135,80 | 135,50 | 135,80 | 0,33% | 13,00 |
| 20.10.2025 | 134,80 | 135,65 | 134,45 | 135,35 | 1,88% | 122,00 |
| 17.10.2025 | 130,45 | 132,90 | 130,45 | 132,85 | -0,86% | 24,00 |
| 16.10.2025 | 133,60 | 134,00 | 133,60 | 134,00 | 0,75% | 44,00 |
| 15.10.2025 | 133,55 | 134,40 | 133,00 | 133,00 | 0,68% | 142,00 |
| 14.10.2025 | 132,10 | 132,10 | 132,10 | 132,10 | -1,20% | 12,00 |
| 13.10.2025 | 135,10 | 135,10 | 133,70 | 133,70 | -1,69% | 96,00 |
| 10.10.2025 | 135,70 | 136,00 | 135,70 | 136,00 | -0,40% | 60,00 |
| 09.10.2025 | 135,30 | 136,55 | 135,30 | 136,55 | 0,66% | 55,00 |
| 08.10.2025 | 135,35 | 135,95 | 134,30 | 135,65 | 1,27% | 806,00 |
| 07.10.2025 | 133,20 | 133,95 | 133,20 | 133,95 | 0,56% | 20,00 |
| 06.10.2025 | 132,60 | 134,00 | 132,25 | 133,20 | 0,00% | 339,00 |
| 03.10.2025 | 135,00 | 135,05 | 133,20 | 133,20 | -1,30% | 448,00 |
| 02.10.2025 | 135,25 | 135,50 | 133,50 | 134,95 | -0,07% | 147,00 |
| 01.10.2025 | 132,90 | 135,05 | 132,80 | 135,05 | 1,16% | 577,00 |
| 30.09.2025 | 132,90 | 134,00 | 132,90 | 133,50 | 1,02% | 254,00 |
| 29.09.2025 | 131,90 | 132,20 | 131,30 | 132,15 | 1,42% | 46,00 |
| 26.09.2025 | 127,10 | 130,30 | 127,10 | 130,30 | 2,64% | 192,00 |
| 25.09.2025 | 131,05 | 131,50 | 126,95 | 126,95 | -3,90% | 17,00 |
| 24.09.2025 | 130,70 | 133,45 | 130,70 | 132,10 | 1,11% | 273,00 |
| 23.09.2025 | 125,45 | 130,65 | 124,50 | 130,65 | 2,67% | 357,00 |
| 22.09.2025 | 126,85 | 127,25 | 126,60 | 127,25 | -0,39% | 125,00 |
| 19.09.2025 | 127,20 | 127,75 | 127,20 | 127,75 | 0,79% | 16,00 |
| 18.09.2025 | 126,15 | 126,75 | 126,15 | 126,75 | 1,40% | 8,00 |
| 17.09.2025 | 125,60 | 125,60 | 125,00 | 125,00 | -1,50% | 260,00 |
| 16.09.2025 | 127,05 | 127,85 | 126,90 | 126,90 | -1,78% | 18,00 |
| 15.09.2025 | 130,40 | 130,40 | 129,00 | 129,20 | -0,46% | 7,00 |
| 12.09.2025 | 129,75 | 130,85 | 129,75 | 129,80 | 0,39% | 55,00 |
| 11.09.2025 | 127,25 | 129,30 | 127,25 | 129,30 | 1,17% | 99,00 |
| 10.09.2025 | 129,95 | 129,95 | 127,80 | 127,80 | -0,93% | 20,00 |
| 09.09.2025 | 127,95 | 129,00 | 127,60 | 129,00 | 1,18% | 111,00 |
| 08.09.2025 | 128,15 | 128,20 | 126,95 | 127,50 | 0,35% | 34,00 |
| 05.09.2025 | 126,85 | 127,05 | 126,85 | 127,05 | -0,63% | 16,00 |
| 04.09.2025 | 130,10 | 130,10 | 127,85 | 127,85 | -0,39% | 132,00 |
| 03.09.2025 | 128,35 | 128,35 | 128,35 | 128,35 | -0,39% | 33,00 |
| 02.09.2025 | 127,00 | 128,85 | 126,75 | 128,85 | 1,14% | 239,00 |
| 01.09.2025 | 127,35 | 127,40 | 127,35 | 127,40 | 0,20% | 4,00 |
| 29.08.2025 | 128,35 | 128,35 | 127,15 | 127,15 | -0,90% | 4,00 |
| 28.08.2025 | 127,95 | 128,70 | 126,70 | 128,30 | 1,14% | 85,00 |
| 27.08.2025 | 127,00 | 127,00 | 126,85 | 126,85 | 0,59% | 35,00 |
| 26.08.2025 | 125,00 | 126,10 | 124,95 | 126,10 | 0,12% | 271,00 |
| 25.08.2025 | 126,60 | 126,75 | 125,35 | 125,95 | -3,52% | 188,00 |
| 22.08.2025 | 131,20 | 131,20 | 130,55 | 130,55 | -1,25% | 26,00 |
| 21.08.2025 | 131,35 | 132,20 | 130,80 | 132,20 | 1,77% | 72,00 |
| 20.08.2025 | 127,75 | 130,10 | 127,75 | 129,90 | 1,84% | 36,00 |
| 19.08.2025 | 127,45 | 127,55 | 127,45 | 127,55 | -1,12% | 114,00 |
| 18.08.2025 | 127,50 | 129,00 | 127,50 | 129,00 | 0,78% | 30,00 |
| 15.08.2025 | 129,40 | 129,40 | 128,00 | 128,00 | -1,16% | 273,00 |
| 14.08.2025 | 126,25 | 129,50 | 126,25 | 129,50 | 2,70% | 127,00 |
| 13.08.2025 | 125,95 | 126,10 | 125,50 | 126,10 | 0,68% | 125,00 |
| 12.08.2025 | 136,50 | 137,80 | 118,65 | 125,25 | -8,41% | 598,00 |
| 11.08.2025 | 134,50 | 137,00 | 134,50 | 136,75 | 1,64% | 64,00 |
| 08.08.2025 | 131,35 | 134,55 | 131,35 | 134,55 | 2,09% | 48,00 |
| 07.08.2025 | 134,95 | 134,95 | 131,20 | 131,80 | -2,23% | 175,00 |
| 06.08.2025 | 137,65 | 137,70 | 134,55 | 134,80 | -2,25% | 189,00 |
| 05.08.2025 | 138,30 | 138,30 | 137,05 | 137,90 | 0,91% | 113,00 |
| 04.08.2025 | 135,15 | 136,80 | 135,15 | 136,65 | 1,90% | 239,00 |
| 01.08.2025 | 135,40 | 135,40 | 132,70 | 134,10 | -1,11% | 149,00 |
| 31.07.2025 | 138,55 | 139,80 | 135,60 | 135,60 | -1,63% | 258,00 |
| 30.07.2025 | 135,85 | 137,85 | 135,75 | 137,85 | 1,70% | 278,00 |
| 29.07.2025 | 135,35 | 135,55 | 135,35 | 135,55 | 0,93% | 51,00 |
| 28.07.2025 | 134,90 | 135,00 | 134,10 | 134,30 | 0,15% | 473,00 |
| 25.07.2025 | 135,45 | 135,45 | 134,10 | 134,10 | -0,67% | 171,00 |
| 24.07.2025 | 134,75 | 135,00 | 133,65 | 135,00 | 0,97% | 119,00 |
| 23.07.2025 | 134,70 | 134,80 | 133,70 | 133,70 | 0,15% | 151,00 |
| 22.07.2025 | 134,85 | 135,00 | 133,50 | 133,50 | -2,23% | 199,00 |
| 21.07.2025 | 137,90 | 137,90 | 136,55 | 136,55 | 0,66% | 177,00 |
| 18.07.2025 | 137,05 | 137,05 | 135,65 | 135,65 | -1,20% | 27,00 |
| 17.07.2025 | 139,20 | 139,20 | 137,20 | 137,30 | -0,69% | 22,00 |
| 16.07.2025 | 137,70 | 139,00 | 137,70 | 138,25 | -0,11% | 100,00 |
| 15.07.2025 | 139,25 | 139,25 | 138,40 | 138,40 | 0,65% | 189,00 |
| 14.07.2025 | 136,85 | 137,50 | 136,85 | 137,50 | -0,69% | 155,00 |
| 11.07.2025 | 138,95 | 138,95 | 137,65 | 138,45 | 0,18% | 47,00 |
| 10.07.2025 | 140,15 | 140,15 | 138,20 | 138,20 | -0,22% | 66,00 |
| 09.07.2025 | 140,95 | 141,40 | 138,50 | 138,50 | -1,95% | 316,00 |
| 08.07.2025 | 142,25 | 143,55 | 141,25 | 141,25 | -0,28% | 485,00 |
| 07.07.2025 | 140,55 | 141,65 | 140,55 | 141,65 | 1,07% | 7,00 |
| 04.07.2025 | 140,10 | 140,15 | 140,10 | 140,15 | 0,07% | 32,00 |
| 03.07.2025 | 136,85 | 140,80 | 136,85 | 140,05 | 1,93% | 98,00 |
| 02.07.2025 | 139,45 | 140,40 | 137,40 | 137,40 | -1,22% | 69,00 |
| 01.07.2025 | 142,40 | 142,85 | 138,90 | 139,10 | -2,59% | 107,00 |
| 30.06.2025 | 143,65 | 143,80 | 142,20 | 142,80 | 0,07% | 159,00 |
| 27.06.2025 | 142,30 | 143,30 | 140,60 | 142,70 | 0,85% | 89,00 |
| 26.06.2025 | 140,25 | 141,50 | 140,25 | 141,50 | 0,14% | 129,00 |
| 25.06.2025 | 142,20 | 142,20 | 141,30 | 141,30 | -0,18% | 57,00 |
| 24.06.2025 | 140,25 | 141,55 | 140,25 | 141,55 | -0,28% | 30,00 |
| 23.06.2025 | 142,35 | 143,15 | 141,95 | 141,95 | -0,18% | 70,00 |