556,100€
-0,41%
Echtzeit-Aktienkurs McKesson Corp.
Bid:
Ask:
Aktienkurse zur McKesson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 595,80 | 600,90 | 590,10 | 592,30 | -0,59% | - |
| 26.11.2024 | 587,90 | 597,20 | 584,50 | 595,80 | 1,36% | - |
| 25.11.2024 | 598,40 | 599,80 | 585,70 | 587,80 | -1,87% | - |
| 22.11.2024 | 598,00 | 607,20 | 595,70 | 599,00 | -0,03% | 2,00 |
| 21.11.2024 | 589,10 | 601,20 | 586,70 | 599,20 | 1,71% | 16,00 |
| 20.11.2024 | 581,00 | 590,70 | 579,00 | 589,10 | 1,43% | - |
| 19.11.2024 | 585,90 | 586,50 | 575,60 | 580,80 | -0,27% | - |
| 18.11.2024 | 578,80 | 583,00 | 570,80 | 582,40 | 0,41% | - |
| 15.11.2024 | 583,00 | 583,00 | 572,90 | 580,00 | -0,57% | - |
| 14.11.2024 | 595,60 | 595,60 | 579,50 | 583,30 | -1,49% | 17,00 |
| 13.11.2024 | 584,90 | 595,00 | 579,50 | 592,10 | 1,40% | 1,00 |
| 12.11.2024 | 579,20 | 588,50 | 576,60 | 583,90 | 1,41% | - |
| 11.11.2024 | 575,40 | 589,70 | 571,60 | 575,80 | 0,07% | - |
| 08.11.2024 | 565,80 | 577,30 | 552,70 | 575,40 | 1,93% | 2,00 |
| 07.11.2024 | 541,10 | 571,00 | 514,50 | 564,50 | 4,96% | 85,00 |
| 06.11.2024 | 493,25 | 539,70 | 485,10 | 537,80 | 11,41% | 23,00 |
| 05.11.2024 | 483,55 | 486,45 | 478,20 | 482,70 | -0,17% | - |
| 04.11.2024 | 483,85 | 485,00 | 479,00 | 483,50 | -0,41% | - |
| 01.11.2024 | 460,00 | 486,00 | 460,00 | 485,50 | 5,25% | - |
| 31.10.2024 | 460,00 | 469,65 | 456,30 | 461,30 | 0,32% | - |
| 30.10.2024 | 468,15 | 468,15 | 454,40 | 459,85 | -0,38% | - |
| 29.10.2024 | 468,85 | 473,50 | 461,55 | 461,60 | -1,54% | - |
| 28.10.2024 | 468,45 | 472,75 | 467,15 | 468,80 | 0,07% | - |
| 25.10.2024 | 466,35 | 470,75 | 464,20 | 468,45 | 0,34% | 18,00 |
| 24.10.2024 | 465,35 | 471,20 | 462,05 | 466,85 | 0,34% | - |
| 23.10.2024 | 468,05 | 471,40 | 464,10 | 465,25 | -0,79% | - |
| 22.10.2024 | 470,05 | 471,15 | 466,35 | 468,95 | -0,19% | - |
| 21.10.2024 | 468,25 | 472,35 | 468,15 | 469,85 | 0,21% | - |
| 18.10.2024 | 469,70 | 471,10 | 463,00 | 468,85 | -0,15% | 16,00 |
| 17.10.2024 | 470,40 | 474,45 | 468,30 | 469,55 | 1,01% | 12,00 |
| 16.10.2024 | 471,65 | 476,45 | 460,60 | 464,85 | -1,38% | - |
| 15.10.2024 | 464,60 | 479,05 | 463,50 | 471,35 | 1,46% | - |
| 14.10.2024 | 461,70 | 468,45 | 461,10 | 464,55 | 0,64% | 54,00 |
| 11.10.2024 | 462,90 | 466,80 | 459,80 | 461,60 | -0,39% | - |
| 10.10.2024 | 459,00 | 465,35 | 457,75 | 463,40 | 1,06% | 4,00 |
| 09.10.2024 | 450,90 | 459,60 | 447,90 | 458,55 | 1,55% | 8,00 |
| 08.10.2024 | 442,45 | 451,80 | 438,70 | 451,55 | 2,06% | - |
| 07.10.2024 | 442,35 | 445,20 | 439,70 | 442,45 | 0,11% | 7,00 |
| 04.10.2024 | 437,30 | 443,25 | 436,95 | 441,95 | 1,04% | - |
| 03.10.2024 | 442,55 | 446,45 | 436,70 | 437,40 | -1,28% | 4,00 |
| 02.10.2024 | 450,40 | 451,10 | 441,60 | 443,05 | -1,63% | 26,00 |
| 01.10.2024 | 444,05 | 450,55 | 442,00 | 450,40 | 1,64% | 3,00 |
| 30.09.2024 | 437,10 | 444,15 | 435,25 | 443,15 | 1,10% | - |
| 27.09.2024 | 428,65 | 438,80 | 428,50 | 438,35 | 2,29% | 14,00 |
| 26.09.2024 | 430,45 | 432,85 | 423,95 | 428,55 | -0,58% | - |
| 25.09.2024 | 429,75 | 431,80 | 423,70 | 431,05 | -0,15% | 2,00 |
| 24.09.2024 | 454,65 | 454,65 | 422,80 | 431,70 | -5,04% | 23,00 |
| 23.09.2024 | 455,25 | 460,15 | 453,40 | 454,60 | -0,01% | 54,00 |
| 20.09.2024 | 455,25 | 457,10 | 452,35 | 454,65 | -0,18% | 20,00 |
| 19.09.2024 | 460,20 | 465,00 | 453,10 | 455,45 | -1,14% | 3,00 |
| 18.09.2024 | 463,70 | 464,05 | 456,45 | 460,70 | -0,13% | 1,00 |
| 17.09.2024 | 466,95 | 469,40 | 459,05 | 461,30 | -1,21% | - |
| 16.09.2024 | 467,95 | 472,80 | 465,55 | 466,95 | -0,09% | - |
| 13.09.2024 | 462,80 | 471,55 | 458,10 | 467,35 | 1,20% | - |
| 12.09.2024 | 463,60 | 465,15 | 459,80 | 461,80 | -0,22% | 3,00 |
| 11.09.2024 | 459,75 | 463,80 | 455,90 | 462,80 | 0,65% | - |
| 10.09.2024 | 464,95 | 467,20 | 458,45 | 459,80 | -0,41% | - |
| 09.09.2024 | 454,50 | 467,25 | 454,50 | 461,70 | 1,44% | 8,00 |
| 06.09.2024 | 462,60 | 467,15 | 453,55 | 455,15 | -1,62% | 24,00 |
| 05.09.2024 | 515,50 | 517,20 | 456,10 | 462,65 | -10,27% | 44,00 |
| 04.09.2024 | 519,80 | 522,30 | 510,00 | 515,60 | -0,87% | 15,00 |
| 03.09.2024 | 507,80 | 522,30 | 504,50 | 520,10 | 2,42% | 29,00 |
| 02.09.2024 | 511,10 | 513,30 | 504,20 | 507,80 | -0,65% | 28,00 |
| 30.08.2024 | 502,05 | 511,10 | 501,30 | 511,10 | 1,77% | - |
| 29.08.2024 | 500,60 | 507,10 | 498,85 | 502,20 | 0,20% | 3,00 |
| 28.08.2024 | 492,45 | 502,10 | 492,45 | 501,20 | 1,65% | 8,00 |
| 27.08.2024 | 490,55 | 496,85 | 488,35 | 493,05 | 0,59% | - |
| 26.08.2024 | 492,65 | 498,40 | 488,95 | 490,15 | -0,52% | 7,00 |
| 23.08.2024 | 505,00 | 508,00 | 492,50 | 492,70 | -2,44% | 2,00 |
| 22.08.2024 | 500,60 | 507,30 | 496,60 | 505,00 | 0,89% | 13,00 |
| 21.08.2024 | 492,85 | 501,10 | 492,65 | 500,55 | 1,58% | - |
| 20.08.2024 | 494,75 | 495,95 | 491,30 | 492,75 | -0,36% | 40,00 |
| 19.08.2024 | 496,60 | 499,55 | 493,95 | 494,55 | -0,03% | 12,00 |
| 16.08.2024 | 497,20 | 499,25 | 491,65 | 494,70 | -0,31% | - |
| 15.08.2024 | 503,00 | 509,40 | 492,55 | 496,25 | -1,37% | - |
| 14.08.2024 | 502,95 | 506,20 | 499,90 | 503,15 | 0,00% | 5,00 |
| 13.08.2024 | 504,90 | 508,00 | 500,45 | 503,15 | -0,35% | 56,00 |
| 12.08.2024 | 495,85 | 507,10 | 492,20 | 504,90 | 2,06% | 10,00 |
| 09.08.2024 | 501,35 | 510,00 | 488,05 | 494,70 | -1,33% | 34,00 |
| 08.08.2024 | 524,00 | 528,60 | 490,85 | 501,35 | -4,52% | 18,00 |
| 07.08.2024 | 562,10 | 572,70 | 521,90 | 525,10 | -6,62% | 8,00 |
| 06.08.2024 | 559,70 | 572,60 | 558,40 | 562,30 | 0,50% | 38,00 |
| 05.08.2024 | 577,80 | 577,80 | 548,10 | 559,50 | -3,03% | 215,00 |