139,275€
-2,47%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 143,80 | 144,05 | 142,20 | 142,20 | -1,01% | 82,00 |
| 19.06.2025 | 143,20 | 143,65 | 142,20 | 143,65 | -0,55% | 64,00 |
| 18.06.2025 | 144,10 | 144,45 | 142,90 | 144,45 | 0,84% | 141,00 |
| 17.06.2025 | 139,05 | 143,25 | 139,05 | 143,25 | 2,32% | 41,00 |
| 16.06.2025 | 140,55 | 141,10 | 139,40 | 140,00 | -0,32% | 256,00 |
| 13.06.2025 | 137,65 | 140,45 | 137,35 | 140,45 | 1,19% | 141,00 |
| 12.06.2025 | 132,40 | 139,00 | 131,35 | 138,80 | 3,85% | 334,00 |
| 11.06.2025 | 133,30 | 133,80 | 133,30 | 133,65 | 0,11% | 71,00 |
| 10.06.2025 | 133,95 | 133,95 | 133,50 | 133,50 | -0,82% | 46,00 |
| 09.06.2025 | 135,45 | 135,45 | 133,60 | 134,60 | -0,81% | 43,00 |
| 06.06.2025 | 134,75 | 135,70 | 134,75 | 135,70 | 0,78% | 2,00 |
| 05.06.2025 | 135,65 | 135,65 | 133,35 | 134,65 | -0,44% | 309,00 |
| 04.06.2025 | 137,00 | 137,40 | 134,85 | 135,25 | -1,35% | 150,00 |
| 03.06.2025 | 134,70 | 138,80 | 134,70 | 137,10 | 1,03% | 728,00 |
| 02.06.2025 | 134,65 | 135,90 | 133,95 | 135,70 | -0,18% | 1.523,00 |
| 30.05.2025 | 135,60 | 135,95 | 135,50 | 135,95 | 0,55% | 16,00 |
| 29.05.2025 | 138,95 | 138,95 | 135,20 | 135,20 | -1,06% | 278,00 |
| 28.05.2025 | 136,70 | 137,30 | 136,20 | 136,65 | 0,70% | 56,00 |
| 27.05.2025 | 136,30 | 136,80 | 135,45 | 135,70 | 0,48% | 156,00 |
| 26.05.2025 | 135,05 | 135,05 | 135,05 | 135,05 | 0,56% | 1,00 |
| 23.05.2025 | 135,25 | 135,25 | 133,05 | 134,30 | -0,56% | 31,00 |
| 22.05.2025 | 135,05 | 135,05 | 135,05 | 135,05 | -0,44% | 10,00 |
| 21.05.2025 | 135,20 | 135,65 | 135,10 | 135,65 | -1,24% | 1.065,00 |
| 20.05.2025 | 136,55 | 138,20 | 136,55 | 137,35 | 0,44% | 470,00 |
| 19.05.2025 | 135,40 | 137,15 | 134,80 | 136,75 | -0,65% | 299,00 |
| 16.05.2025 | 134,80 | 137,65 | 134,80 | 137,65 | 3,69% | 38,00 |
| 15.05.2025 | 132,30 | 132,85 | 131,00 | 132,75 | 0,49% | 7,00 |
| 14.05.2025 | 131,50 | 132,10 | 131,50 | 132,10 | -0,15% | 95,00 |
| 13.05.2025 | 133,10 | 133,10 | 132,30 | 132,30 | -0,86% | 20,00 |
| 12.05.2025 | 133,60 | 133,60 | 132,25 | 133,45 | 1,02% | 19,00 |
| 09.05.2025 | 131,30 | 132,10 | 130,05 | 132,10 | 0,08% | 282,00 |
| 08.05.2025 | 137,45 | 137,45 | 132,00 | 132,00 | -1,90% | 120,00 |
| 07.05.2025 | 133,80 | 134,55 | 133,25 | 134,55 | 0,26% | 279,00 |
| 06.05.2025 | 133,50 | 134,20 | 133,35 | 134,20 | -0,04% | 319,00 |
| 05.05.2025 | 130,75 | 134,35 | 130,30 | 134,25 | 2,79% | 161,00 |
| 02.05.2025 | 127,05 | 130,60 | 127,00 | 130,60 | 5,75% | 330,00 |
| 30.04.2025 | 123,10 | 123,50 | 121,85 | 123,50 | 1,19% | 225,00 |
| 29.04.2025 | 121,05 | 122,05 | 121,05 | 122,05 | 0,04% | 308,00 |
| 28.04.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 2,61% | 79,00 |
| 25.04.2025 | 118,90 | 118,90 | 118,90 | 118,90 | 0,85% | 20,00 |
| 24.04.2025 | 117,30 | 117,90 | 117,30 | 117,90 | -0,17% | 32,00 |
| 23.04.2025 | 119,85 | 119,85 | 118,10 | 118,10 | 1,33% | 350,00 |
| 22.04.2025 | 113,20 | 116,85 | 113,20 | 116,55 | -2,06% | 20,00 |
| 17.04.2025 | 119,10 | 119,45 | 116,90 | 119,00 | 0,59% | 94,00 |
| 16.04.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -0,42% | 125,00 |
| 15.04.2025 | 119,50 | 119,50 | 118,80 | 118,80 | 2,15% | 18,00 |
| 14.04.2025 | 116,05 | 116,80 | 115,85 | 116,30 | -0,56% | 69,00 |
| 11.04.2025 | 113,70 | 116,95 | 113,70 | 116,95 | -0,30% | 27,00 |
| 10.04.2025 | 116,60 | 117,35 | 116,60 | 117,30 | 5,91% | 486,00 |
| 09.04.2025 | 111,00 | 112,10 | 109,80 | 110,75 | -2,85% | 159,00 |
| 08.04.2025 | 116,40 | 117,60 | 114,00 | 114,00 | -0,65% | 176,00 |
| 07.04.2025 | 112,60 | 117,20 | 108,00 | 114,75 | -3,25% | 1.150,00 |
| 04.04.2025 | 123,00 | 123,00 | 118,60 | 118,60 | -4,93% | 1.614,00 |
| 03.04.2025 | 123,10 | 125,25 | 122,05 | 124,75 | -2,58% | 1.541,00 |
| 02.04.2025 | 127,15 | 128,05 | 126,30 | 128,05 | 0,87% | 35,00 |
| 01.04.2025 | 127,30 | 127,30 | 126,95 | 126,95 | -0,59% | 65,00 |
| 31.03.2025 | 128,00 | 128,05 | 126,70 | 127,70 | 1,39% | 571,00 |
| 28.03.2025 | 127,05 | 127,10 | 125,95 | 125,95 | -0,20% | 151,00 |
| 27.03.2025 | 124,35 | 126,20 | 124,35 | 126,20 | 1,69% | 60,00 |
| 26.03.2025 | 122,45 | 124,25 | 122,20 | 124,10 | 1,35% | 96,00 |
| 25.03.2025 | 123,00 | 124,40 | 122,45 | 122,45 | -0,16% | 239,00 |
| 24.03.2025 | 122,20 | 122,65 | 121,30 | 122,65 | 0,33% | 56,00 |
| 20.03.2025 | 121,10 | 122,55 | 121,10 | 122,25 | 1,28% | 65,00 |
| 19.03.2025 | 120,50 | 121,00 | 120,50 | 120,70 | 1,26% | 67,00 |
| 18.03.2025 | 119,25 | 119,25 | 118,25 | 119,20 | 1,19% | 74,00 |
| 17.03.2025 | 116,85 | 118,00 | 116,85 | 117,80 | 1,86% | 153,00 |
| 14.03.2025 | 116,50 | 116,50 | 115,30 | 115,65 | -0,69% | 67,00 |
| 13.03.2025 | 116,35 | 116,45 | 116,35 | 116,45 | 0,60% | 41,00 |
| 12.03.2025 | 114,70 | 115,75 | 114,35 | 115,75 | 1,58% | 243,00 |
| 11.03.2025 | 114,65 | 114,65 | 112,80 | 113,95 | -1,00% | 176,00 |
| 10.03.2025 | 115,80 | 116,15 | 113,80 | 115,10 | -0,60% | 304,00 |
| 07.03.2025 | 117,90 | 117,90 | 115,80 | 115,80 | -1,49% | 61,00 |
| 06.03.2025 | 118,35 | 118,35 | 116,75 | 117,55 | -0,63% | 192,00 |
| 05.03.2025 | 118,50 | 118,50 | 118,30 | 118,30 | -0,42% | 93,00 |
| 04.03.2025 | 122,95 | 123,65 | 118,80 | 118,80 | -4,92% | 108,00 |
| 03.03.2025 | 125,10 | 125,10 | 123,50 | 124,95 | 0,28% | 601,00 |
| 28.02.2025 | 122,50 | 124,60 | 122,35 | 124,60 | 2,85% | 488,00 |
| 27.02.2025 | 122,05 | 122,05 | 120,95 | 121,15 | -0,45% | 22,00 |
| 26.02.2025 | 121,45 | 122,20 | 121,45 | 121,70 | 0,12% | 71,00 |
| 25.02.2025 | 121,40 | 122,05 | 121,20 | 121,55 | -0,37% | 161,00 |
| 24.02.2025 | 122,15 | 122,25 | 121,60 | 122,00 | 0,58% | 88,00 |
| 21.02.2025 | 121,40 | 121,50 | 121,30 | 121,30 | 0,29% | 588,00 |
| 20.02.2025 | 121,90 | 121,90 | 120,95 | 120,95 | 0,42% | 41,00 |
| 19.02.2025 | 120,45 | 120,45 | 120,45 | 120,45 | 0,08% | 84,00 |
| 18.02.2025 | 120,40 | 121,30 | 120,00 | 120,35 | 0,04% | 1.419,00 |
| 17.02.2025 | 120,00 | 121,15 | 120,00 | 120,30 | -2,12% | 121,00 |
| 13.02.2025 | 121,55 | 122,90 | 121,55 | 122,90 | -0,16% | 45,00 |
| 12.02.2025 | 123,55 | 125,25 | 123,10 | 123,10 | 0,37% | 158,00 |
| 11.02.2025 | 122,80 | 122,80 | 122,65 | 122,65 | -0,12% | 62,00 |
| 10.02.2025 | 123,25 | 123,25 | 122,80 | 122,80 | -0,81% | 2,00 |
| 07.02.2025 | 122,65 | 123,80 | 122,00 | 123,80 | 1,56% | 88,00 |
| 06.02.2025 | 123,00 | 123,00 | 121,25 | 121,90 | -0,37% | 93,00 |
| 05.02.2025 | 121,55 | 122,35 | 121,00 | 122,35 | 0,91% | 307,00 |