611,900€
1,19%
Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 604,50 | 612,10 | 601,30 | 612,00 | 1,21% | 5,00 |
| 24.04.2025 | 611,90 | 611,90 | 601,20 | 604,70 | -1,14% | - |
| 23.04.2025 | 608,70 | 622,70 | 589,80 | 611,70 | 0,46% | - |
| 22.04.2025 | 590,80 | 610,10 | 590,30 | 608,90 | -0,67% | 8,00 |
| 17.04.2025 | 608,50 | 618,40 | 603,00 | 613,00 | 0,84% | - |
| 16.04.2025 | 614,30 | 615,20 | 602,40 | 607,90 | -1,01% | 4,00 |
| 15.04.2025 | 611,50 | 618,30 | 607,00 | 614,10 | 0,44% | - |
| 14.04.2025 | 614,30 | 619,20 | 602,70 | 611,40 | 0,43% | - |
| 11.04.2025 | 601,80 | 612,50 | 588,20 | 608,80 | 0,48% | 20,00 |
| 10.04.2025 | 610,40 | 616,80 | 596,00 | 605,90 | -1,29% | - |
| 09.04.2025 | 595,00 | 622,50 | 576,10 | 613,80 | 3,21% | 13,00 |
| 08.04.2025 | 605,80 | 619,80 | 591,00 | 594,70 | -1,82% | 71,00 |
| 07.04.2025 | 623,40 | 623,50 | 577,90 | 605,70 | -2,85% | 24,00 |
| 04.04.2025 | 648,80 | 664,30 | 621,00 | 623,50 | -4,08% | 22,00 |
| 03.04.2025 | 623,30 | 657,40 | 608,10 | 650,00 | 1,61% | - |
| 02.04.2025 | 623,40 | 641,10 | 619,50 | 639,70 | 2,35% | 7,00 |
| 01.04.2025 | 623,20 | 628,00 | 616,40 | 625,00 | 0,34% | - |
| 31.03.2025 | 616,60 | 627,00 | 607,70 | 622,90 | 0,97% | - |
| 28.03.2025 | 609,70 | 619,50 | 609,70 | 616,90 | 0,08% | - |
| 27.03.2025 | 615,80 | 620,30 | 611,50 | 616,40 | -0,03% | 4,00 |
| 26.03.2025 | 611,90 | 621,40 | 611,80 | 616,60 | 0,77% | - |
| 25.03.2025 | 615,00 | 615,40 | 604,90 | 611,90 | -0,02% | - |
| 24.03.2025 | 608,10 | 615,20 | 606,30 | 612,00 | 0,10% | 3,00 |
| 21.03.2025 | 614,00 | 619,40 | 608,40 | 611,40 | -0,47% | - |
| 20.03.2025 | 611,10 | 617,30 | 608,70 | 614,30 | 0,72% | 20,00 |
| 19.03.2025 | 604,30 | 612,40 | 601,50 | 609,90 | 0,89% | 2,00 |
| 18.03.2025 | 600,00 | 605,80 | 595,10 | 604,50 | 0,73% | - |
| 17.03.2025 | 595,60 | 601,80 | 594,30 | 600,10 | 0,38% | - |
| 14.03.2025 | 593,30 | 601,20 | 586,40 | 597,80 | 0,93% | - |
| 13.03.2025 | 593,10 | 594,90 | 587,00 | 592,30 | -0,15% | - |
| 12.03.2025 | 598,60 | 605,40 | 581,40 | 593,20 | -0,54% | - |
| 11.03.2025 | 609,10 | 617,00 | 593,60 | 596,40 | -2,05% | 44,00 |
| 10.03.2025 | 594,80 | 612,30 | 571,40 | 608,90 | 2,46% | - |
| 07.03.2025 | 595,00 | 603,00 | 583,70 | 594,30 | -0,29% | - |
| 06.03.2025 | 592,80 | 601,30 | 578,80 | 596,00 | 0,37% | - |
| 05.03.2025 | 606,50 | 609,20 | 585,40 | 593,80 | -2,14% | - |
| 04.03.2025 | 615,30 | 617,00 | 604,20 | 606,80 | -1,40% | - |
| 03.03.2025 | 615,00 | 618,00 | 608,10 | 615,40 | -0,29% | - |
| 28.02.2025 | 597,20 | 617,20 | 596,90 | 617,20 | 3,54% | 8,00 |
| 27.02.2025 | 594,80 | 604,10 | 594,80 | 596,10 | 0,10% | 2,00 |
| 26.02.2025 | 596,40 | 601,80 | 589,00 | 595,50 | -0,23% | - |
| 25.02.2025 | 578,70 | 597,00 | 575,10 | 596,90 | 3,25% | 3,00 |
| 24.02.2025 | 571,20 | 581,10 | 568,60 | 578,10 | 1,17% | - |
| 21.02.2025 | 574,80 | 581,70 | 567,40 | 571,40 | -0,63% | - |
| 20.02.2025 | 578,40 | 578,40 | 571,60 | 575,00 | -0,50% | - |
| 19.02.2025 | 571,50 | 587,20 | 571,50 | 577,90 | 0,89% | 3,00 |
| 18.02.2025 | 567,40 | 573,00 | 559,40 | 572,80 | 0,93% | - |
| 17.02.2025 | 569,10 | 570,20 | 566,00 | 567,50 | 0,25% | - |
| 14.02.2025 | 576,40 | 576,80 | 565,20 | 566,10 | -1,74% | - |
| 13.02.2025 | 573,20 | 577,30 | 564,80 | 576,10 | 0,63% | - |
| 12.02.2025 | 589,10 | 591,70 | 571,70 | 572,50 | -2,77% | - |
| 11.02.2025 | 585,50 | 588,90 | 579,90 | 588,80 | 0,55% | - |
| 10.02.2025 | 583,10 | 586,40 | 567,90 | 585,60 | 1,47% | - |
| 07.02.2025 | 577,60 | 583,90 | 569,20 | 577,10 | 0,16% | - |
| 06.02.2025 | 562,50 | 583,00 | 550,80 | 576,20 | -1,00% | - |
| 05.02.2025 | 581,20 | 587,60 | 574,80 | 582,00 | 0,17% | - |
| 04.02.2025 | 584,70 | 585,00 | 575,60 | 581,00 | -0,45% | - |
| 03.02.2025 | 568,90 | 585,30 | 568,90 | 583,60 | 1,78% | - |
| 31.01.2025 | 582,00 | 587,40 | 570,50 | 573,40 | -1,43% | - |
| 30.01.2025 | 580,70 | 585,80 | 574,60 | 581,70 | 0,33% | - |
| 29.01.2025 | 578,10 | 582,90 | 574,40 | 579,80 | 0,31% | - |
| 28.01.2025 | 576,40 | 582,50 | 572,70 | 578,00 | 0,57% | 42,00 |
| 27.01.2025 | 563,30 | 574,70 | 555,70 | 574,70 | 1,95% | - |
| 24.01.2025 | 572,80 | 572,80 | 558,40 | 563,70 | -1,73% | 15,00 |
| 23.01.2025 | 561,30 | 573,60 | 560,50 | 573,60 | 2,25% | - |
| 22.01.2025 | 562,10 | 563,70 | 554,90 | 561,00 | -0,12% | - |
| 21.01.2025 | 570,40 | 575,20 | 558,50 | 561,70 | -1,53% | - |
| 20.01.2025 | 575,20 | 575,30 | 569,70 | 570,40 | -1,16% | - |
| 17.01.2025 | 575,60 | 583,20 | 569,90 | 577,10 | -0,02% | - |
| 16.01.2025 | 570,10 | 578,30 | 565,90 | 577,20 | 1,85% | - |
| 15.01.2025 | 576,00 | 582,70 | 560,10 | 566,70 | -1,67% | - |
| 14.01.2025 | 571,20 | 576,70 | 563,70 | 576,30 | 0,68% | - |
| 13.01.2025 | 570,20 | 577,00 | 564,50 | 572,40 | 0,81% | - |
| 10.01.2025 | 572,00 | 578,50 | 567,60 | 567,80 | -0,73% | - |
| 09.01.2025 | 572,00 | 576,60 | 570,80 | 572,00 | -0,07% | - |
| 08.01.2025 | 565,90 | 572,70 | 565,10 | 572,40 | 1,18% | - |
| 07.01.2025 | 558,70 | 567,90 | 556,50 | 565,70 | 1,25% | 2,00 |
| 06.01.2025 | 563,50 | 566,40 | 555,00 | 558,70 | -0,34% | - |
| 03.01.2025 | 551,40 | 562,60 | 546,70 | 560,60 | 1,67% | - |
| 02.01.2025 | 555,70 | 557,70 | 550,00 | 551,40 | 0,35% | - |
| 30.12.2024 | 553,20 | 555,90 | 549,20 | 549,50 | -0,67% | - |
| 27.12.2024 | 554,30 | 558,00 | 550,70 | 553,20 | -0,27% | 15,00 |
| 23.12.2024 | 555,80 | 559,10 | 548,40 | 554,70 | 0,09% | - |
| 20.12.2024 | 559,00 | 559,50 | 549,20 | 554,20 | -0,75% | 2,00 |
| 19.12.2024 | 551,60 | 559,10 | 545,90 | 558,40 | 1,16% | - |
| 18.12.2024 | 536,50 | 555,30 | 533,40 | 552,00 | 2,97% | - |
| 17.12.2024 | 549,20 | 549,40 | 532,10 | 536,10 | -2,39% | - |
| 16.12.2024 | 547,00 | 557,70 | 539,00 | 549,20 | 0,00% | - |
| 13.12.2024 | 552,10 | 560,40 | 547,90 | 549,20 | -0,72% | - |
| 12.12.2024 | 549,80 | 555,20 | 546,70 | 553,20 | 0,66% | - |
| 11.12.2024 | 554,70 | 564,80 | 544,80 | 549,60 | -0,87% | 5,00 |
| 10.12.2024 | 562,10 | 564,20 | 553,10 | 554,40 | -1,35% | - |
| 09.12.2024 | 570,80 | 572,50 | 553,40 | 562,00 | -1,61% | - |
| 06.12.2024 | 569,90 | 575,50 | 569,90 | 571,20 | 0,23% | 50,00 |
| 05.12.2024 | 582,40 | 583,60 | 566,80 | 569,90 | -2,01% | - |
| 04.12.2024 | 587,90 | 597,60 | 579,20 | 581,60 | -1,12% | 1,00 |
| 03.12.2024 | 591,80 | 595,30 | 588,10 | 588,20 | -0,52% | 30,00 |
| 02.12.2024 | 596,20 | 599,90 | 590,40 | 591,30 | -0,55% | - |
| 29.11.2024 | 594,90 | 597,70 | 591,20 | 594,60 | -0,05% | - |
| 28.11.2024 | 592,80 | 595,70 | 584,00 | 594,90 | 0,44% | 3,00 |