285,000€
0,58%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 283,30 | 285,10 | 280,70 | 284,80 | 0,51% | - |
| 07.10.2026 | 281,90 | 288,40 | 280,70 | 283,35 | 0,84% | 903,00 |
| 06.10.2026 | 281,20 | 281,75 | 277,55 | 281,00 | 0,09% | 13,00 |
| 05.10.2026 | 276,25 | 281,85 | 275,10 | 280,75 | 2,26% | 2.180,00 |
| 02.10.2026 | 275,50 | 277,80 | 268,48 | 274,55 | -0,27% | 1.760,00 |
| 01.10.2026 | 265,40 | 277,88 | 261,55 | 275,30 | 3,81% | 6.880,00 |
| 30.09.2026 | 271,10 | 272,30 | 260,60 | 265,20 | -2,23% | 64,00 |
| 29.09.2026 | 267,40 | 271,55 | 263,77 | 271,25 | 1,52% | 14,00 |
| 28.09.2026 | 269,50 | 270,73 | 266,48 | 267,20 | -0,85% | 283,00 |
| 25.09.2026 | 272,25 | 272,90 | 267,17 | 269,50 | -1,01% | 206,00 |
| 24.09.2026 | 273,95 | 278,27 | 271,77 | 272,25 | -0,75% | 1.197,00 |
| 23.09.2026 | 275,25 | 281,08 | 272,92 | 274,30 | -0,21% | 570,00 |
| 22.09.2026 | 276,10 | 278,40 | 274,27 | 274,88 | -0,48% | 44,00 |
| 21.09.2026 | 269,40 | 276,48 | 266,50 | 276,20 | 2,81% | 230,00 |
| 18.09.2026 | 269,60 | 271,48 | 265,65 | 268,65 | -0,34% | 220,00 |
| 17.09.2026 | 278,10 | 280,15 | 269,52 | 269,58 | -2,93% | 736,00 |
| 16.09.2026 | 279,95 | 281,80 | 276,77 | 277,70 | -0,90% | 1.620,00 |
| 15.09.2026 | 282,85 | 284,40 | 275,73 | 280,23 | -0,83% | 120,00 |
| 14.09.2026 | 279,05 | 285,70 | 278,20 | 282,58 | 1,92% | 559,00 |
| 11.09.2026 | 276,65 | 280,08 | 274,10 | 277,25 | 0,26% | 1.281,00 |
| 10.09.2026 | 278,00 | 282,48 | 276,45 | 276,52 | -0,58% | 1.848,00 |
| 09.09.2026 | 278,85 | 280,98 | 276,23 | 278,13 | -0,45% | 2.172,00 |
| 08.09.2026 | 284,00 | 284,80 | 277,83 | 279,38 | -1,70% | 195,00 |
| 07.09.2026 | 284,90 | 285,00 | 283,90 | 284,20 | -0,25% | 43,00 |
| 04.09.2026 | 290,20 | 290,60 | 284,38 | 284,92 | -1,78% | 144,00 |
| 03.09.2026 | 290,05 | 291,08 | 288,15 | 290,08 | -0,14% | 29,00 |
| 02.09.2026 | 285,80 | 291,38 | 285,10 | 290,48 | 1,78% | 52,00 |
| 01.09.2026 | 278,90 | 286,13 | 277,65 | 285,40 | 2,45% | 158,00 |
| 31.08.2026 | 277,75 | 281,38 | 275,65 | 278,58 | 0,18% | 67,00 |
| 28.08.2026 | 275,75 | 278,75 | 275,05 | 278,08 | 0,82% | 15,00 |
| 27.08.2026 | 281,45 | 282,15 | 275,13 | 275,83 | -1,96% | 1.992,00 |
| 26.08.2026 | 281,30 | 283,95 | 280,10 | 281,33 | 0,12% | - |
| 25.08.2026 | 277,85 | 281,35 | 274,95 | 280,98 | 1,24% | 490,00 |
| 24.08.2026 | 272,35 | 278,17 | 272,20 | 277,52 | 1,89% | 2.232,00 |
| 21.08.2026 | 269,20 | 274,08 | 267,50 | 272,38 | 1,06% | 508,00 |
| 20.08.2026 | 270,92 | 272,52 | 269,40 | 269,52 | -0,71% | - |
| 19.08.2026 | 272,70 | 276,33 | 268,15 | 271,45 | 3,76% | 450,00 |
| 05.05.2026 | 259,92 | 261,77 | 257,45 | 261,63 | 0,72% | 23,00 |
| 04.05.2026 | 258,67 | 261,77 | 258,02 | 259,75 | -1,09% | 133,00 |
| 30.04.2026 | 266,73 | 268,00 | 256,52 | 262,63 | -1,55% | 156,00 |
| 29.04.2026 | 266,77 | 267,83 | 263,15 | 266,75 | 0,13% | 14,00 |
| 28.04.2026 | 264,88 | 267,90 | 264,15 | 266,40 | 0,66% | 23,00 |
| 27.04.2026 | 262,92 | 267,05 | 261,00 | 264,65 | 0,66% | 54,00 |
| 24.04.2026 | 266,52 | 266,67 | 259,55 | 262,92 | -1,32% | 27,00 |
| 23.04.2026 | 263,13 | 266,52 | 260,98 | 266,45 | 1,18% | 223,00 |
| 22.04.2026 | 266,17 | 267,23 | 259,92 | 263,35 | -1,04% | 1.048,00 |
| 21.04.2026 | 274,42 | 275,13 | 265,60 | 266,13 | -2,93% | 14,00 |
| 20.04.2026 | 279,20 | 280,67 | 271,60 | 274,15 | -1,53% | 45,00 |
| 17.04.2026 | 273,55 | 278,42 | 268,92 | 278,40 | 1,79% | 245,00 |
| 16.04.2026 | 269,13 | 274,95 | 269,00 | 273,50 | 1,65% | 47,00 |
| 15.04.2026 | 271,08 | 271,70 | 267,35 | 269,05 | -0,77% | 1.500,00 |
| 14.04.2026 | 271,10 | 272,38 | 268,95 | 271,15 | -0,07% | 1.073,00 |
| 13.04.2026 | 274,00 | 275,38 | 268,23 | 271,35 | -0,81% | - |
| 10.04.2026 | 275,75 | 276,02 | 268,25 | 273,58 | -0,73% | 164,00 |
| 09.04.2026 | 278,58 | 278,92 | 273,83 | 275,58 | -1,06% | 8,00 |
| 08.04.2026 | 276,85 | 278,73 | 270,85 | 278,52 | 0,64% | 1.366,00 |
| 07.04.2026 | 277,90 | 279,15 | 275,00 | 276,75 | -1,65% | 86,00 |
| 02.04.2026 | 274,42 | 281,58 | 272,60 | 281,40 | 2,59% | 2.900,00 |
| 01.04.2026 | 271,70 | 276,05 | 269,67 | 274,30 | 0,90% | 32,00 |
| 31.03.2026 | 271,27 | 273,30 | 267,83 | 271,85 | 0,54% | 116,00 |
| 30.03.2026 | 271,60 | 274,48 | 269,73 | 270,40 | -0,36% | 16,00 |
| 27.03.2026 | 276,02 | 276,58 | 269,38 | 271,38 | -1,60% | 1.350,00 |
| 26.03.2026 | 280,83 | 282,75 | 274,88 | 275,80 | -1,97% | 16,00 |
| 25.03.2026 | 282,88 | 284,92 | 279,05 | 281,35 | -0,29% | - |
| 24.03.2026 | 276,73 | 283,88 | 274,08 | 282,17 | 2,20% | 32,00 |
| 23.03.2026 | 281,35 | 288,13 | 275,75 | 276,10 | -2,73% | 1.227,00 |
| 20.03.2026 | 286,92 | 287,98 | 282,67 | 283,85 | -0,96% | 23,00 |
| 19.03.2026 | 283,58 | 289,83 | 281,60 | 286,60 | 1,16% | - |
| 18.03.2026 | 291,02 | 292,08 | 276,60 | 283,33 | -2,39% | 98,00 |
| 17.03.2026 | 300,55 | 300,92 | 285,42 | 290,27 | -3,39% | 2.433,00 |
| 16.03.2026 | 308,30 | 308,48 | 300,38 | 300,48 | -1,95% | 32,00 |
| 13.03.2026 | 306,27 | 310,10 | 305,45 | 306,45 | 0,01% | - |
| 12.03.2026 | 300,85 | 310,67 | 300,85 | 306,42 | 1,31% | 20,00 |
| 11.03.2026 | 303,42 | 304,77 | 300,65 | 302,48 | -0,35% | - |
| 10.03.2026 | 311,45 | 312,55 | 302,70 | 303,55 | -2,37% | 78,00 |
| 09.03.2026 | 304,70 | 311,73 | 304,63 | 310,92 | 0,79% | 145,00 |
| 06.03.2026 | 310,05 | 310,58 | 305,55 | 308,48 | -0,29% | 21,00 |
| 05.03.2026 | 316,35 | 317,42 | 303,45 | 309,38 | -2,25% | 45,00 |
| 04.03.2026 | 318,55 | 320,25 | 316,13 | 316,50 | -1,03% | 16,00 |
| 03.03.2026 | 316,85 | 321,73 | 313,90 | 319,80 | 0,03% | 42,00 |
| 02.03.2026 | 313,23 | 321,67 | 312,02 | 319,70 | 1,49% | 104,00 |
| 27.02.2026 | 308,98 | 316,27 | 308,33 | 315,00 | 1,41% | - |
| 26.02.2026 | 306,45 | 312,40 | 306,45 | 310,63 | 1,03% | 604,00 |
| 25.02.2026 | 308,67 | 310,73 | 307,25 | 307,45 | -0,67% | 87,00 |
| 24.02.2026 | 311,30 | 315,30 | 306,73 | 309,52 | -0,35% | 170,00 |
| 23.02.2026 | 303,60 | 311,73 | 303,60 | 310,60 | 1,33% | 47,00 |
| 20.02.2026 | 306,00 | 306,63 | 303,00 | 306,52 | 0,54% | - |
| 19.02.2026 | 305,58 | 308,17 | 304,75 | 304,88 | -0,22% | - |
| 18.02.2026 | 304,20 | 306,48 | 303,35 | 305,55 | 0,58% | 15,00 |
| 17.02.2026 | 303,75 | 308,00 | 300,10 | 303,80 | -0,31% | - |
| 16.02.2026 | 304,52 | 305,77 | 304,33 | 304,75 | 0,23% | 15,00 |
| 13.02.2026 | 294,88 | 307,08 | 294,15 | 304,05 | 2,77% | 440,00 |
| 12.02.2026 | 309,08 | 315,23 | 292,80 | 295,85 | -3,99% | - |
| 11.02.2026 | 302,83 | 308,60 | 301,98 | 308,15 | 1,78% | 277,00 |
| 10.02.2026 | 305,05 | 305,52 | 300,65 | 302,75 | -0,71% | 79,00 |
| 09.02.2026 | 303,52 | 308,55 | 301,25 | 304,90 | 0,36% | 23,00 |
| 06.02.2026 | 298,23 | 305,08 | 297,85 | 303,80 | 1,72% | 1.626,00 |
| 05.02.2026 | 279,80 | 307,17 | 278,20 | 298,67 | 6,80% | 150,00 |
| 04.02.2026 | 306,50 | 307,45 | 278,08 | 279,65 | -8,63% | 843,00 |
| 03.02.2026 | 308,00 | 309,90 | 305,90 | 306,08 | -0,74% | 27,00 |