237,200€
0,06%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.02.2026 | 300,40 | 309,08 | 300,10 | 308,35 | 1,72% | 42,00 |
| 30.01.2026 | 294,30 | 303,20 | 290,83 | 303,15 | 3,07% | 84,00 |
| 29.01.2026 | 292,40 | 302,65 | 292,15 | 294,13 | 0,31% | 4.132,00 |
| 28.01.2026 | 297,05 | 298,15 | 289,48 | 293,23 | -0,86% | - |
| 27.01.2026 | 299,10 | 299,73 | 293,80 | 295,77 | -1,17% | - |
| 26.01.2026 | 297,60 | 300,58 | 297,55 | 299,27 | 0,14% | 22,00 |
| 23.01.2026 | 300,27 | 303,08 | 294,98 | 298,85 | -0,34% | 17,00 |
| 22.01.2026 | 305,85 | 308,67 | 299,52 | 299,88 | -0,36% | 183,00 |
| 21.01.2026 | 300,17 | 303,25 | 292,50 | 300,95 | 0,60% | 117,00 |
| 20.01.2026 | 300,63 | 305,77 | 298,23 | 299,15 | -1,06% | 131,00 |
| 19.01.2026 | 302,80 | 303,42 | 302,05 | 302,35 | -1,18% | 47,00 |
| 16.01.2026 | 306,55 | 307,25 | 303,50 | 305,98 | -0,07% | 110,00 |
| 15.01.2026 | 300,60 | 306,52 | 298,10 | 306,20 | 1,96% | - |
| 14.01.2026 | 295,50 | 300,50 | 294,33 | 300,33 | 1,09% | 51,00 |
| 13.01.2026 | 293,25 | 299,02 | 290,92 | 297,10 | 1,33% | 100,00 |
| 12.01.2026 | 286,42 | 293,42 | 286,13 | 293,20 | 1,66% | 112,00 |
| 09.01.2026 | 288,33 | 291,85 | 287,10 | 288,40 | 0,16% | 60,00 |
| 08.01.2026 | 290,60 | 297,60 | 287,15 | 287,95 | -1,24% | 37,00 |
| 07.01.2026 | 295,35 | 297,90 | 290,48 | 291,58 | -1,52% | 14,00 |
| 06.01.2026 | 290,58 | 298,70 | 289,80 | 296,08 | 1,79% | 14,00 |
| 05.01.2026 | 290,38 | 291,85 | 281,60 | 290,88 | 0,59% | 524,00 |
| 02.01.2026 | 287,58 | 290,00 | 285,83 | 289,17 | 0,28% | 48,00 |
| 30.12.2025 | 288,80 | 289,88 | 288,00 | 288,38 | -0,23% | - |
| 29.12.2025 | 289,70 | 291,38 | 288,30 | 289,05 | 0,15% | 115,00 |
| 23.12.2025 | 286,35 | 290,50 | 281,55 | 288,63 | -0,16% | 5.870,00 |
| 22.12.2025 | 291,20 | 291,45 | 286,92 | 289,10 | -0,71% | 125,00 |
| 19.12.2025 | 289,90 | 294,90 | 289,77 | 291,17 | 0,26% | 88,00 |
| 18.12.2025 | 291,95 | 293,92 | 288,70 | 290,42 | -0,61% | 15,00 |
| 17.12.2025 | 291,80 | 293,38 | 286,77 | 292,20 | 0,47% | 121,00 |
| 16.12.2025 | 297,35 | 298,13 | 288,90 | 290,83 | -2,45% | 345,00 |
| 15.12.2025 | 295,80 | 301,55 | 291,00 | 298,13 | 1,13% | 483,00 |
| 12.12.2025 | 294,20 | 298,45 | 292,17 | 294,80 | 0,31% | 92,00 |
| 11.12.2025 | 291,95 | 294,48 | 290,10 | 293,88 | 0,86% | 54,00 |
| 10.12.2025 | 291,60 | 293,23 | 289,48 | 291,38 | 0,40% | 162,00 |
| 09.12.2025 | 290,25 | 294,35 | 289,70 | 290,20 | -0,11% | 54,00 |
| 08.12.2025 | 292,45 | 293,30 | 288,35 | 290,52 | -0,61% | 16,00 |
| 05.12.2025 | 289,65 | 293,00 | 287,50 | 292,30 | 0,79% | 464,00 |