253,525€
0,74%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 252,98 | 254,83 | 250,50 | 253,65 | 0,78% | 126,00 |
| 05.06.2025 | 253,27 | 255,95 | 250,35 | 251,68 | -0,61% | 44,00 |
| 04.06.2025 | 256,58 | 256,67 | 253,00 | 253,23 | -1,29% | 2,00 |
| 03.06.2025 | 254,95 | 261,35 | 251,90 | 256,52 | 0,51% | 28,00 |
| 02.06.2025 | 254,98 | 256,35 | 252,30 | 255,23 | -0,58% | 27,00 |
| 30.05.2025 | 256,73 | 259,90 | 254,15 | 256,73 | 0,61% | 41,00 |
| 29.05.2025 | 258,27 | 262,40 | 252,30 | 255,18 | -0,33% | 13,00 |
| 28.05.2025 | 259,08 | 259,90 | 255,65 | 256,02 | -1,06% | 45,00 |
| 27.05.2025 | 259,70 | 261,50 | 257,45 | 258,77 | -0,43% | 61,00 |
| 26.05.2025 | 258,33 | 262,15 | 256,75 | 259,90 | 1,04% | 23,00 |
| 23.05.2025 | 256,13 | 258,55 | 252,30 | 257,23 | 0,06% | 74,00 |
| 22.05.2025 | 257,23 | 259,80 | 255,63 | 257,08 | -0,17% | 94,00 |
| 21.05.2025 | 257,58 | 259,80 | 255,30 | 257,52 | -0,80% | 20,00 |
| 20.05.2025 | 259,63 | 263,58 | 256,95 | 259,60 | -0,18% | 51,00 |
| 19.05.2025 | 257,90 | 261,65 | 254,00 | 260,08 | -0,12% | 4,00 |
| 16.05.2025 | 254,38 | 260,58 | 251,85 | 260,38 | 2,00% | 7,00 |
| 15.05.2025 | 248,05 | 256,08 | 247,20 | 255,27 | 2,22% | 27,00 |
| 14.05.2025 | 249,52 | 252,43 | 247,63 | 249,73 | 0,09% | 1.634,00 |
| 13.05.2025 | 249,93 | 251,00 | 244,60 | 249,50 | -0,57% | 6.253,00 |
| 12.05.2025 | 254,93 | 261,38 | 243,85 | 250,93 | -0,26% | 410,00 |
| 09.05.2025 | 253,18 | 256,73 | 250,50 | 251,58 | -0,24% | 55,00 |
| 08.05.2025 | 271,02 | 272,48 | 252,02 | 252,18 | -6,18% | 72,00 |
| 07.05.2025 | 257,13 | 272,20 | 250,65 | 268,80 | 5,03% | 61,00 |
| 06.05.2025 | 257,33 | 259,05 | 254,05 | 255,93 | -0,75% | 14,00 |
| 05.05.2025 | 256,25 | 259,83 | 253,75 | 257,85 | -0,18% | 26,00 |
| 02.05.2025 | 256,48 | 259,27 | 254,65 | 258,33 | -0,06% | 13,00 |
| 30.04.2025 | 254,52 | 258,65 | 252,50 | 258,48 | 1,37% | 97,00 |
| 29.04.2025 | 252,93 | 255,25 | 250,40 | 254,98 | 1,18% | 15,00 |
| 28.04.2025 | 250,10 | 253,65 | 249,95 | 252,00 | 0,06% | 25,00 |
| 25.04.2025 | 249,30 | 251,88 | 244,80 | 251,85 | 1,76% | 237,00 |
| 24.04.2025 | 249,93 | 250,40 | 246,65 | 247,50 | -1,61% | 104,00 |
| 23.04.2025 | 254,77 | 256,85 | 242,05 | 251,55 | 0,43% | 69,00 |
| 22.04.2025 | 243,33 | 250,50 | 241,00 | 250,48 | -0,77% | 86,00 |
| 17.04.2025 | 252,48 | 254,90 | 246,90 | 252,43 | 1,06% | 19,00 |
| 16.04.2025 | 248,05 | 252,70 | 247,73 | 249,77 | -0,94% | - |
| 15.04.2025 | 250,08 | 253,80 | 249,52 | 252,15 | 0,69% | 23,00 |
| 14.04.2025 | 251,08 | 255,10 | 248,38 | 250,43 | -0,14% | 6,00 |
| 11.04.2025 | 251,05 | 254,10 | 243,25 | 250,77 | 0,64% | 101,00 |
| 10.04.2025 | 249,33 | 252,20 | 242,25 | 249,18 | -0,46% | 146,00 |
| 09.04.2025 | 243,68 | 257,15 | 239,77 | 250,33 | 0,05% | 134,00 |
| 08.04.2025 | 254,48 | 258,42 | 248,55 | 250,20 | -0,49% | 95,00 |
| 07.04.2025 | 245,43 | 255,50 | 239,75 | 251,43 | -1,35% | 187,00 |
| 04.04.2025 | 260,27 | 271,98 | 251,85 | 254,88 | -2,91% | 159,00 |
| 03.04.2025 | 249,48 | 264,63 | 245,27 | 262,52 | 1,89% | 115,00 |
| 02.04.2025 | 256,73 | 257,90 | 254,33 | 257,65 | 0,19% | 2,00 |
| 01.04.2025 | 256,33 | 259,80 | 255,00 | 257,15 | -0,04% | 103,00 |
| 31.03.2025 | 253,85 | 260,05 | 251,40 | 257,25 | 1,23% | 97,00 |
| 28.03.2025 | 253,85 | 254,77 | 250,95 | 254,13 | 0,03% | 91,00 |
| 27.03.2025 | 252,30 | 255,00 | 250,75 | 254,05 | 0,62% | - |
| 26.03.2025 | 248,73 | 252,77 | 248,08 | 252,48 | 1,47% | - |
| 25.03.2025 | 247,50 | 250,52 | 245,15 | 248,83 | 0,50% | 12,00 |
| 24.03.2025 | 248,35 | 250,70 | 246,10 | 247,58 | 0,31% | 24,00 |
| 21.03.2025 | 247,18 | 250,75 | 244,65 | 246,80 | 0,03% | 42,00 |
| 20.03.2025 | 244,58 | 248,05 | 243,43 | 246,73 | 1,03% | 46,00 |
| 19.03.2025 | 241,63 | 247,20 | 241,18 | 244,20 | 1,18% | - |
| 18.03.2025 | 238,52 | 242,48 | 235,45 | 241,35 | 1,07% | 207,00 |
| 17.03.2025 | 236,35 | 239,77 | 235,27 | 238,80 | 0,70% | 4,00 |
| 14.03.2025 | 237,02 | 238,05 | 232,52 | 237,15 | 0,49% | 60,00 |
| 13.03.2025 | 233,30 | 236,05 | 230,50 | 236,00 | 1,20% | 6,00 |
| 12.03.2025 | 239,43 | 242,00 | 230,60 | 233,20 | -2,32% | 262,00 |
| 11.03.2025 | 241,20 | 244,45 | 234,88 | 238,75 | -1,12% | 283,00 |
| 10.03.2025 | 234,02 | 242,50 | 231,05 | 241,45 | 2,89% | 370,00 |
| 07.03.2025 | 234,63 | 238,02 | 232,23 | 234,68 | -0,19% | 17,00 |
| 06.03.2025 | 232,80 | 235,18 | 228,10 | 235,13 | 0,92% | 97,00 |
| 05.03.2025 | 239,52 | 240,50 | 232,50 | 232,98 | -2,44% | 1,00 |
| 04.03.2025 | 243,95 | 244,77 | 238,10 | 238,80 | -1,89% | 19,00 |
| 03.03.2025 | 243,93 | 246,30 | 241,27 | 243,40 | -0,38% | 45,00 |
| 28.02.2025 | 239,63 | 244,33 | 236,30 | 244,33 | 2,30% | 246,00 |
| 27.02.2025 | 239,77 | 242,13 | 238,52 | 238,83 | -0,15% | 9,00 |
| 26.02.2025 | 239,27 | 241,10 | 235,75 | 239,18 | 0,33% | 156,00 |
| 25.02.2025 | 233,30 | 238,40 | 230,70 | 238,40 | 2,12% | 47,00 |
| 24.02.2025 | 230,93 | 235,10 | 229,68 | 233,45 | 1,12% | 31,00 |
| 21.02.2025 | 231,55 | 233,40 | 229,20 | 230,88 | -0,40% | 51,00 |
| 20.02.2025 | 234,77 | 235,45 | 230,88 | 231,80 | -1,48% | 51,00 |
| 19.02.2025 | 231,10 | 236,50 | 229,08 | 235,27 | 1,85% | 34,00 |
| 18.02.2025 | 232,58 | 234,55 | 227,38 | 231,00 | -0,45% | 130,00 |
| 17.02.2025 | 231,55 | 234,35 | 229,50 | 232,05 | 0,18% | 78,00 |
| 14.02.2025 | 233,52 | 236,23 | 231,27 | 231,63 | -0,98% | 198,00 |
| 13.02.2025 | 233,93 | 235,15 | 230,35 | 233,93 | -0,13% | 132,00 |
| 12.02.2025 | 238,15 | 239,40 | 233,85 | 234,23 | -1,67% | 17,00 |
| 11.02.2025 | 238,50 | 240,65 | 235,85 | 238,20 | -0,32% | 3,00 |
| 10.02.2025 | 240,77 | 242,83 | 238,30 | 238,98 | -0,48% | 43,00 |
| 07.02.2025 | 237,05 | 241,30 | 235,73 | 240,13 | 1,41% | 64,00 |
| 06.02.2025 | 241,70 | 246,75 | 236,77 | 236,77 | -2,87% | 194,00 |
| 05.02.2025 | 241,43 | 251,20 | 235,40 | 243,77 | 0,66% | 309,00 |
| 04.02.2025 | 246,70 | 248,40 | 242,02 | 242,18 | -2,08% | 19,00 |
| 03.02.2025 | 244,52 | 249,00 | 244,02 | 247,33 | 0,94% | 9,00 |
| 31.01.2025 | 249,27 | 250,68 | 243,45 | 245,02 | -1,35% | 13,00 |
| 30.01.2025 | 246,18 | 250,25 | 244,25 | 248,38 | 0,84% | 86,00 |
| 29.01.2025 | 244,38 | 247,33 | 242,85 | 246,30 | 0,62% | 168,00 |
| 28.01.2025 | 243,40 | 246,20 | 240,85 | 244,77 | 0,81% | 81,00 |
| 27.01.2025 | 235,63 | 244,77 | 232,30 | 242,80 | 2,56% | 194,00 |
| 24.01.2025 | 236,95 | 237,70 | 234,35 | 236,75 | -0,48% | 3,00 |
| 23.01.2025 | 237,15 | 239,80 | 235,48 | 237,90 | 0,30% | 21,00 |
| 22.01.2025 | 235,48 | 238,00 | 232,85 | 237,20 | 0,80% | 223,00 |
| 21.01.2025 | 233,05 | 236,30 | 232,60 | 235,33 | 1,14% | 8,00 |
| 20.01.2025 | 234,88 | 236,00 | 231,50 | 232,68 | -1,20% | 29,00 |
| 17.01.2025 | 234,43 | 237,10 | 232,55 | 235,50 | 0,86% | 164,00 |
| 16.01.2025 | 231,27 | 233,85 | 228,75 | 233,50 | 1,06% | 33,00 |
| 15.01.2025 | 233,30 | 236,15 | 228,93 | 231,05 | -0,94% | 12,00 |