231,050€
0,98%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 230,10 | 234,50 | 228,10 | 232,40 | 1,57% | - |
| 28.05.2026 | 230,20 | 231,55 | 227,10 | 228,80 | -0,59% | 96,00 |
| 27.05.2026 | 232,90 | 235,20 | 229,45 | 230,15 | -1,69% | 3,00 |
| 26.05.2026 | 237,80 | 238,10 | 233,40 | 234,10 | -1,82% | 65,00 |
| 25.05.2026 | 238,05 | 239,40 | 236,90 | 238,45 | 0,36% | 13,00 |
| 22.05.2026 | 229,15 | 238,95 | 228,70 | 237,60 | 4,60% | 44,00 |
| 21.05.2026 | 227,55 | 230,50 | 226,25 | 227,15 | -0,29% | - |
| 20.05.2026 | 229,35 | 230,70 | 225,95 | 227,80 | -1,13% | 40,00 |
| 19.05.2026 | 224,50 | 230,40 | 224,35 | 230,40 | 2,42% | - |
| 18.05.2026 | 220,10 | 226,00 | 219,20 | 224,95 | 0,83% | 50,00 |
| 15.05.2026 | 223,15 | 227,40 | 220,70 | 223,10 | 0,52% | 58,00 |
| 14.05.2026 | 218,90 | 223,20 | 216,15 | 221,95 | 1,53% | - |
| 13.05.2026 | 222,30 | 224,05 | 218,20 | 218,60 | -2,13% | - |
| 12.05.2026 | 220,55 | 225,65 | 220,30 | 223,35 | 1,29% | 1,00 |
| 11.05.2026 | 221,65 | 224,30 | 219,25 | 220,50 | -0,56% | 29,00 |
| 08.05.2026 | 219,95 | 226,30 | 218,65 | 221,75 | 1,95% | 90,00 |
| 07.05.2026 | 215,45 | 220,80 | 213,50 | 217,50 | 1,40% | 65,00 |
| 06.05.2026 | 261,35 | 263,15 | 208,90 | 214,50 | -17,97% | 239,00 |
| 05.05.2026 | 260,45 | 261,80 | 257,50 | 261,50 | 0,77% | 1,00 |
| 04.05.2026 | 259,40 | 261,75 | 257,85 | 259,50 | -0,48% | 3,00 |
| 30.04.2026 | 265,30 | 268,10 | 256,55 | 260,75 | -2,38% | 22,00 |
| 29.04.2026 | 267,25 | 267,75 | 263,15 | 267,10 | 0,15% | 16,00 |
| 28.04.2026 | 265,00 | 267,75 | 263,90 | 266,70 | 0,76% | 5,00 |
| 27.04.2026 | 262,35 | 267,10 | 260,90 | 264,70 | 1,17% | 80,00 |
| 24.04.2026 | 266,35 | 266,45 | 259,50 | 261,65 | -1,75% | - |
| 23.04.2026 | 261,85 | 266,30 | 260,95 | 266,30 | 1,31% | 8,00 |
| 22.04.2026 | 267,10 | 268,35 | 259,95 | 262,85 | -1,39% | 50,00 |
| 21.04.2026 | 274,60 | 276,50 | 265,60 | 266,55 | -2,20% | 28,00 |
| 20.04.2026 | 279,40 | 282,20 | 271,50 | 272,55 | -1,59% | 19,00 |
| 17.04.2026 | 273,90 | 277,25 | 269,10 | 276,95 | 1,37% | 25,00 |
| 16.04.2026 | 269,25 | 274,95 | 269,20 | 273,20 | 1,39% | - |
| 15.04.2026 | 271,20 | 272,80 | 267,30 | 269,45 | -0,63% | 35,00 |
| 14.04.2026 | 270,90 | 272,30 | 268,80 | 271,15 | 0,41% | - |
| 13.04.2026 | 272,75 | 275,50 | 268,25 | 270,05 | -1,51% | - |
| 10.04.2026 | 275,60 | 275,95 | 268,40 | 274,20 | -0,80% | 12,00 |
| 09.04.2026 | 278,35 | 278,85 | 273,80 | 276,40 | -0,25% | - |
| 08.04.2026 | 279,00 | 280,00 | 270,95 | 277,10 | 0,02% | 27,00 |
| 07.04.2026 | 278,30 | 279,50 | 275,00 | 277,05 | -0,92% | 8,00 |
| 02.04.2026 | 272,15 | 280,00 | 272,00 | 279,63 | 1,55% | 4,00 |
| 01.04.2026 | 272,13 | 275,65 | 269,77 | 275,35 | 1,34% | 6,00 |
| 31.03.2026 | 272,58 | 273,27 | 267,80 | 271,70 | 0,49% | 12,00 |
| 30.03.2026 | 271,92 | 275,17 | 269,65 | 270,38 | 0,18% | 148,00 |
| 27.03.2026 | 276,42 | 276,58 | 269,35 | 269,90 | -2,07% | 26,00 |
| 26.03.2026 | 280,23 | 282,77 | 275,10 | 275,60 | -2,68% | - |
| 25.03.2026 | 283,20 | 284,30 | 279,10 | 283,17 | -0,08% | - |
| 24.03.2026 | 276,52 | 283,85 | 274,13 | 283,40 | 2,51% | 51,00 |
| 23.03.2026 | 280,55 | 288,52 | 276,45 | 276,45 | -3,28% | 14,00 |
| 20.03.2026 | 286,52 | 287,88 | 283,65 | 285,83 | 0,13% | 32,00 |
| 19.03.2026 | 283,92 | 289,88 | 280,92 | 285,45 | 0,63% | 1,00 |
| 18.03.2026 | 291,77 | 292,27 | 276,45 | 283,65 | -2,42% | 56,00 |
| 17.03.2026 | 299,98 | 301,58 | 285,58 | 290,67 | -3,59% | 31,00 |
| 16.03.2026 | 308,33 | 308,45 | 301,30 | 301,50 | -1,87% | 33,00 |
| 13.03.2026 | 306,55 | 310,05 | 305,90 | 307,25 | 0,25% | - |
| 12.03.2026 | 300,88 | 310,67 | 300,73 | 306,48 | 1,13% | 2,00 |
| 11.03.2026 | 303,50 | 304,77 | 299,10 | 303,05 | -0,49% | 19,00 |
| 10.03.2026 | 311,48 | 313,02 | 302,85 | 304,55 | -1,65% | 22,00 |
| 09.03.2026 | 304,88 | 310,83 | 303,35 | 309,65 | 0,30% | 11,00 |
| 06.03.2026 | 310,02 | 310,17 | 305,50 | 308,73 | -0,33% | 5,00 |
| 05.03.2026 | 316,48 | 317,08 | 303,40 | 309,75 | -2,53% | 15,00 |
| 04.03.2026 | 318,42 | 321,40 | 316,20 | 317,80 | -0,97% | 101,00 |
| 03.03.2026 | 316,63 | 321,75 | 313,73 | 320,90 | 0,47% | 17,00 |
| 02.03.2026 | 313,38 | 321,70 | 308,65 | 319,40 | 2,06% | 105,00 |
| 27.02.2026 | 308,95 | 314,88 | 308,23 | 312,95 | 0,90% | 101,00 |
| 26.02.2026 | 306,42 | 312,75 | 306,42 | 310,15 | 0,89% | 106,00 |
| 25.02.2026 | 308,65 | 313,95 | 307,23 | 307,42 | -0,93% | 9,00 |
| 24.02.2026 | 311,27 | 315,30 | 306,77 | 310,30 | -0,18% | 4,00 |
| 23.02.2026 | 303,58 | 312,13 | 300,80 | 310,85 | 1,66% | 214,00 |
| 20.02.2026 | 305,98 | 308,90 | 300,45 | 305,77 | 0,11% | 22,00 |
| 19.02.2026 | 305,58 | 308,15 | 302,60 | 305,42 | -0,28% | 51,00 |
| 18.02.2026 | 304,13 | 307,20 | 303,38 | 306,27 | 0,47% | 11,00 |
| 17.02.2026 | 303,92 | 307,98 | 300,10 | 304,85 | 0,04% | 9,00 |
| 16.02.2026 | 304,52 | 308,25 | 301,60 | 304,73 | 0,66% | 24,00 |
| 13.02.2026 | 294,92 | 307,08 | 294,20 | 302,73 | 1,72% | - |
| 12.02.2026 | 309,08 | 315,20 | 292,80 | 297,60 | -3,36% | 20,00 |
| 11.02.2026 | 302,80 | 308,20 | 299,70 | 307,95 | 2,03% | 3,00 |
| 10.02.2026 | 304,98 | 307,35 | 300,65 | 301,83 | -1,25% | 4,00 |
| 09.02.2026 | 303,52 | 308,52 | 299,27 | 305,65 | 0,57% | 30,00 |
| 06.02.2026 | 298,23 | 304,42 | 294,40 | 303,92 | 1,33% | 133,00 |
| 05.02.2026 | 279,73 | 307,17 | 275,45 | 299,95 | 7,35% | 140,00 |
| 04.02.2026 | 306,50 | 307,48 | 278,20 | 279,42 | -8,72% | 30,00 |
| 03.02.2026 | 307,98 | 311,13 | 306,13 | 306,13 | -0,34% | - |
| 02.02.2026 | 300,38 | 307,77 | 300,08 | 307,17 | 1,84% | 63,00 |
| 30.01.2026 | 294,13 | 301,70 | 288,65 | 301,63 | 2,32% | 83,00 |
| 29.01.2026 | 292,38 | 302,50 | 292,15 | 294,80 | 0,76% | 1,00 |
| 28.01.2026 | 297,02 | 301,00 | 289,48 | 292,58 | -1,21% | 15,00 |
| 27.01.2026 | 299,08 | 302,00 | 294,15 | 296,15 | -0,80% | 1,00 |
| 26.01.2026 | 297,73 | 300,58 | 294,50 | 298,55 | 0,28% | - |
| 23.01.2026 | 300,27 | 303,30 | 294,92 | 297,73 | -0,68% | 5,00 |
| 22.01.2026 | 305,88 | 309,20 | 298,67 | 299,77 | -0,27% | 56,00 |
| 21.01.2026 | 300,13 | 303,17 | 295,17 | 300,60 | 0,46% | 16,00 |
| 20.01.2026 | 300,58 | 305,63 | 297,27 | 299,23 | -1,03% | 7,00 |
| 19.01.2026 | 302,73 | 303,40 | 302,02 | 302,33 | -1,31% | 4,00 |
| 16.01.2026 | 306,52 | 309,45 | 303,88 | 306,33 | 0,49% | 39,00 |
| 15.01.2026 | 300,52 | 305,50 | 298,10 | 304,83 | 1,72% | 32,00 |
| 14.01.2026 | 295,48 | 300,10 | 294,02 | 299,67 | 1,04% | 28,00 |
| 13.01.2026 | 293,23 | 299,00 | 291,75 | 296,60 | 1,28% | - |
| 12.01.2026 | 286,42 | 292,88 | 284,90 | 292,85 | 1,60% | - |
| 09.01.2026 | 288,27 | 291,90 | 287,13 | 288,25 | 0,01% | - |
| 08.01.2026 | 290,52 | 297,48 | 287,13 | 288,23 | -1,14% | 22,00 |
| 07.01.2026 | 295,33 | 297,63 | 290,48 | 291,55 | -1,64% | 98,00 |