270,000€
-0,28%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 272,70 | 273,90 | 267,90 | 270,05 | -0,26% | 4,00 |
| 30.07.2026 | 278,30 | 279,25 | 269,95 | 270,75 | -2,66% | - |
| 29.07.2026 | 279,95 | 283,15 | 278,15 | 278,15 | -0,86% | 14,00 |
| 28.07.2026 | 273,75 | 281,10 | 273,70 | 280,55 | 2,26% | - |
| 27.07.2026 | 270,90 | 275,05 | 269,30 | 274,35 | 0,57% | 3,00 |
| 24.07.2026 | 268,15 | 272,85 | 267,70 | 272,80 | 2,15% | 5,00 |
| 23.07.2026 | 262,50 | 269,15 | 261,65 | 267,05 | 1,56% | 73,00 |
| 22.07.2026 | 265,50 | 270,50 | 261,90 | 262,95 | -0,75% | 70,00 |
| 21.07.2026 | 267,25 | 267,40 | 262,65 | 264,95 | -0,73% | 5,00 |
| 20.07.2026 | 270,00 | 270,40 | 265,75 | 266,90 | -0,78% | 16,00 |
| 17.07.2026 | 269,30 | 274,55 | 267,10 | 269,00 | -0,30% | 13,00 |
| 16.07.2026 | 258,75 | 270,35 | 258,20 | 269,80 | 4,11% | 16,00 |
| 15.07.2026 | 264,60 | 266,65 | 259,15 | 259,15 | -1,61% | 44,00 |
| 14.07.2026 | 268,45 | 268,60 | 261,90 | 263,40 | -1,53% | - |
| 13.07.2026 | 265,10 | 270,50 | 263,80 | 267,50 | 0,47% | 6,00 |
| 10.07.2026 | 264,35 | 267,00 | 263,50 | 266,25 | 0,87% | 40,00 |
| 09.07.2026 | 271,50 | 272,80 | 262,30 | 263,95 | -2,37% | 44,00 |
| 08.07.2026 | 266,25 | 272,40 | 263,20 | 270,35 | 1,54% | 79,00 |
| 07.07.2026 | 261,20 | 269,55 | 261,05 | 266,25 | 1,93% | 29,00 |
| 06.07.2026 | 259,55 | 262,10 | 256,35 | 261,20 | 0,77% | 9,00 |
| 03.07.2026 | 259,55 | 259,65 | 258,35 | 259,20 | 0,37% | - |
| 02.07.2026 | 253,35 | 258,80 | 251,25 | 258,25 | 2,54% | 1,00 |
| 01.07.2026 | 247,30 | 252,80 | 247,05 | 251,85 | 1,98% | 1,00 |
| 30.06.2026 | 247,55 | 249,60 | 244,00 | 246,95 | -0,22% | - |
| 29.06.2026 | 252,30 | 253,60 | 247,10 | 247,50 | -2,48% | - |
| 26.06.2026 | 251,50 | 256,95 | 250,10 | 253,80 | 0,00% | - |
| 25.06.2026 | 250,20 | 256,50 | 249,00 | 253,80 | 0,28% | 1,00 |
| 24.06.2026 | 247,10 | 254,10 | 246,00 | 253,10 | 2,68% | 8,00 |
| 23.06.2026 | 236,80 | 249,30 | 235,50 | 246,50 | 3,88% | 4,00 |
| 22.06.2026 | 236,80 | 239,70 | 235,10 | 237,30 | 0,40% | 31,00 |
| 19.06.2026 | 237,10 | 237,35 | 235,40 | 236,35 | -0,36% | 38,00 |
| 18.06.2026 | 241,70 | 243,05 | 235,85 | 237,20 | -0,88% | - |
| 17.06.2026 | 242,45 | 242,75 | 237,95 | 239,30 | -0,73% | 1,00 |
| 16.06.2026 | 243,00 | 243,70 | 238,60 | 241,05 | -0,70% | 14,00 |
| 15.06.2026 | 244,95 | 244,95 | 237,10 | 242,75 | -0,35% | 16,00 |
| 12.06.2026 | 243,60 | 245,25 | 241,55 | 243,60 | -0,35% | 5,00 |
| 11.06.2026 | 242,35 | 247,25 | 241,75 | 244,45 | -0,04% | 35,00 |
| 10.06.2026 | 241,85 | 244,90 | 239,95 | 244,55 | 1,54% | 1,00 |
| 09.06.2026 | 237,70 | 240,90 | 234,40 | 240,85 | 1,54% | 130,00 |
| 08.06.2026 | 237,75 | 239,55 | 235,35 | 237,20 | -0,44% | 3,00 |
| 05.06.2026 | 232,65 | 241,15 | 231,30 | 238,25 | 2,80% | 18,00 |
| 04.06.2026 | 227,15 | 232,45 | 226,40 | 231,75 | 2,14% | 35,00 |
| 03.06.2026 | 227,65 | 229,50 | 225,20 | 226,90 | -1,26% | 22,00 |
| 02.06.2026 | 226,55 | 230,75 | 226,00 | 229,80 | 0,72% | 15,00 |
| 01.06.2026 | 231,40 | 233,80 | 226,10 | 228,15 | -1,83% | 64,00 |
| 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 |