555,900€
-0,39%
Echtzeit-Aktienkurs McKesson Corp.
Bid:
Ask:
Aktienkurse zur McKesson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 558,10 | 559,50 | 549,20 | 554,50 | -0,65% | 244,00 |
| 19.12.2024 | 550,60 | 559,00 | 545,80 | 558,10 | 1,20% | 49,00 |
| 18.12.2024 | 536,40 | 555,20 | 533,40 | 551,50 | 2,87% | 35,00 |
| 17.12.2024 | 543,00 | 543,00 | 531,20 | 536,10 | -1,02% | 109,00 |
| 16.12.2024 | 549,50 | 557,70 | 538,20 | 541,60 | -1,38% | 91,00 |
| 13.12.2024 | 553,70 | 556,50 | 548,00 | 549,20 | -0,72% | 60,00 |
| 12.12.2024 | 547,50 | 555,10 | 546,00 | 553,20 | 0,71% | 83,00 |
| 11.12.2024 | 554,80 | 556,90 | 544,90 | 549,30 | -0,99% | 91,00 |
| 10.12.2024 | 560,50 | 562,90 | 553,30 | 554,80 | -1,07% | 49,00 |
| 09.12.2024 | 570,60 | 572,60 | 553,40 | 560,80 | -1,79% | 71,00 |
| 06.12.2024 | 572,80 | 575,60 | 570,20 | 571,00 | -0,45% | 90,00 |
| 05.12.2024 | 582,00 | 583,00 | 566,20 | 573,60 | -1,38% | 44,00 |
| 04.12.2024 | 588,80 | 593,00 | 578,00 | 581,60 | -1,16% | 48,00 |
| 03.12.2024 | 591,80 | 594,50 | 587,60 | 588,40 | -0,49% | 83,00 |
| 02.12.2024 | 596,50 | 600,20 | 590,40 | 591,30 | -0,64% | 64,00 |
| 29.11.2024 | 593,90 | 597,80 | 592,10 | 595,10 | -0,02% | 42,00 |
| 28.11.2024 | 594,50 | 596,60 | 593,80 | 595,20 | 0,51% | 14,00 |
| 27.11.2024 | 596,60 | 598,00 | 589,60 | 592,20 | -0,70% | 42,00 |
| 26.11.2024 | 589,00 | 597,40 | 584,10 | 596,40 | 1,48% | 13,00 |
| 25.11.2024 | 598,00 | 601,40 | 586,80 | 587,70 | -1,85% | 166,00 |
| 22.11.2024 | 600,40 | 607,40 | 597,20 | 598,80 | -0,10% | 23,00 |
| 21.11.2024 | 588,90 | 601,20 | 587,10 | 599,40 | 1,73% | 118,00 |
| 20.11.2024 | 582,90 | 590,60 | 582,00 | 589,20 | 1,43% | 86,00 |
| 19.11.2024 | 581,40 | 583,60 | 575,40 | 580,90 | 0,02% | 25,00 |
| 18.11.2024 | 572,50 | 583,00 | 570,00 | 580,80 | 0,54% | 462,00 |
| 15.11.2024 | 576,20 | 582,50 | 572,90 | 577,70 | -0,33% | 73,00 |
| 14.11.2024 | 591,20 | 595,60 | 579,60 | 579,60 | -2,00% | 194,00 |
| 13.11.2024 | 580,90 | 595,00 | 579,20 | 591,40 | 1,90% | 362,00 |
| 12.11.2024 | 578,30 | 588,50 | 576,00 | 580,40 | 0,38% | 384,00 |
| 11.11.2024 | 573,10 | 589,70 | 573,10 | 578,20 | 1,12% | 458,00 |
| 08.11.2024 | 563,70 | 577,30 | 551,20 | 571,80 | 1,65% | 160,00 |
| 07.11.2024 | 525,00 | 571,00 | 514,50 | 562,50 | 10,75% | 586,00 |
| 06.11.2024 | 498,10 | 511,60 | 485,10 | 507,90 | 5,60% | 83,00 |
| 05.11.2024 | 484,15 | 485,00 | 478,25 | 480,95 | -0,50% | 57,00 |
| 04.11.2024 | 483,05 | 484,65 | 479,00 | 483,35 | -0,55% | 174,00 |
| 01.11.2024 | 460,65 | 486,05 | 460,35 | 486,00 | 5,41% | 235,00 |
| 31.10.2024 | 458,60 | 469,65 | 456,30 | 461,05 | 0,24% | 77,00 |
| 30.10.2024 | 461,10 | 463,80 | 453,60 | 459,95 | -0,39% | 62,00 |
| 29.10.2024 | 470,40 | 473,60 | 461,50 | 461,75 | -1,90% | 46,00 |
| 28.10.2024 | 471,70 | 472,50 | 467,05 | 470,70 | 0,20% | 36,00 |
| 25.10.2024 | 466,40 | 470,75 | 464,30 | 469,75 | 0,70% | 32,00 |
| 24.10.2024 | 464,20 | 471,20 | 461,95 | 466,50 | 0,26% | 33,00 |
| 23.10.2024 | 466,40 | 471,60 | 464,10 | 465,30 | -0,70% | 14,00 |
| 22.10.2024 | 469,00 | 470,85 | 466,40 | 468,60 | -0,27% | 26,00 |
| 21.10.2024 | 467,50 | 472,00 | 467,50 | 469,85 | 0,23% | 49,00 |
| 18.10.2024 | 469,10 | 471,10 | 463,00 | 468,75 | -0,24% | 113,00 |
| 17.10.2024 | 470,30 | 474,50 | 468,25 | 469,90 | -0,10% | 42,00 |
| 16.10.2024 | 471,35 | 472,50 | 466,35 | 470,35 | -0,23% | 134,00 |
| 15.10.2024 | 468,05 | 478,85 | 463,50 | 471,45 | 1,00% | 77,00 |
| 14.10.2024 | 462,50 | 468,45 | 461,20 | 466,80 | 0,79% | 76,00 |
| 11.10.2024 | 462,80 | 466,80 | 461,50 | 463,15 | -0,06% | 47,00 |
| 10.10.2024 | 458,60 | 465,35 | 457,60 | 463,45 | 0,89% | 10,00 |
| 09.10.2024 | 450,65 | 459,50 | 450,25 | 459,35 | 1,69% | 79,00 |
| 08.10.2024 | 440,70 | 451,70 | 438,90 | 451,70 | 2,50% | 76,00 |
| 07.10.2024 | 442,25 | 445,90 | 439,70 | 440,70 | -0,34% | 49,00 |
| 04.10.2024 | 437,65 | 443,25 | 436,90 | 442,20 | 0,99% | 121,00 |
| 03.10.2024 | 442,45 | 446,05 | 437,10 | 437,85 | -1,03% | 141,00 |
| 02.10.2024 | 449,35 | 451,10 | 441,70 | 442,40 | -1,79% | 27,00 |
| 01.10.2024 | 443,45 | 450,55 | 443,35 | 450,45 | 1,58% | 34,00 |
| 30.09.2024 | 437,15 | 443,45 | 434,20 | 443,45 | 1,38% | 52,00 |
| 27.09.2024 | 429,55 | 438,05 | 428,00 | 437,40 | 2,07% | 41,00 |
| 26.09.2024 | 431,20 | 433,00 | 424,00 | 428,55 | -0,52% | 131,00 |
| 25.09.2024 | 427,85 | 431,90 | 422,20 | 430,80 | 0,09% | 291,00 |
| 24.09.2024 | 452,95 | 452,95 | 421,70 | 430,40 | -5,24% | 327,00 |
| 23.09.2024 | 455,75 | 460,65 | 453,20 | 454,20 | -0,23% | 508,00 |
| 20.09.2024 | 454,15 | 457,10 | 452,00 | 455,25 | 0,00% | - |
| 19.09.2024 | 462,60 | 465,00 | 453,10 | 455,25 | -1,14% | 157,00 |
| 18.09.2024 | 462,70 | 463,95 | 456,40 | 460,50 | -0,39% | 105,00 |
| 17.09.2024 | 466,90 | 469,10 | 459,15 | 462,30 | -0,97% | 106,00 |
| 16.09.2024 | 467,55 | 472,50 | 465,75 | 466,85 | -0,28% | 50,00 |
| 13.09.2024 | 461,15 | 471,55 | 458,55 | 468,15 | 1,28% | 78,00 |
| 12.09.2024 | 464,40 | 465,15 | 459,65 | 462,25 | -0,19% | 66,00 |
| 11.09.2024 | 455,85 | 463,45 | 455,80 | 463,15 | 0,98% | 188,00 |
| 10.09.2024 | 460,60 | 467,15 | 458,60 | 458,65 | -0,65% | 65,00 |
| 09.09.2024 | 455,20 | 467,25 | 455,20 | 461,65 | 1,49% | 116,00 |
| 06.09.2024 | 463,30 | 466,95 | 453,40 | 454,85 | -2,16% | 230,00 |
| 05.09.2024 | 515,40 | 517,00 | 455,90 | 464,90 | -9,87% | 307,00 |
| 04.09.2024 | 517,20 | 522,00 | 510,00 | 515,80 | -0,83% | 44,00 |
| 03.09.2024 | 506,70 | 522,40 | 504,50 | 520,10 | 2,58% | 184,00 |
| 02.09.2024 | 507,70 | 508,80 | 503,80 | 507,00 | -0,16% | 123,00 |
| 30.08.2024 | 501,90 | 508,90 | 501,30 | 507,80 | 1,09% | 61,00 |
| 29.08.2024 | 501,30 | 507,20 | 501,05 | 502,30 | 0,22% | 54,00 |
| 28.08.2024 | 494,25 | 502,10 | 493,70 | 501,20 | 1,69% | 16,00 |
| 27.08.2024 | 491,40 | 496,80 | 487,80 | 492,85 | 0,56% | 93,00 |
| 26.08.2024 | 493,95 | 498,40 | 488,50 | 490,10 | -0,58% | 96,00 |
| 23.08.2024 | 505,10 | 507,40 | 492,55 | 492,95 | -2,31% | 138,00 |
| 22.08.2024 | 501,00 | 506,60 | 500,40 | 504,60 | 0,81% | 120,00 |
| 21.08.2024 | 493,75 | 501,20 | 492,60 | 500,55 | 1,51% | 76,00 |
| 20.08.2024 | 495,15 | 496,10 | 491,60 | 493,10 | -0,36% | 25,00 |
| 19.08.2024 | 495,70 | 499,60 | 493,90 | 494,90 | -0,37% | 81,00 |
| 16.08.2024 | 497,50 | 499,20 | 491,60 | 496,75 | 0,09% | 101,00 |
| 15.08.2024 | 503,30 | 509,40 | 492,60 | 496,30 | -1,14% | 212,00 |
| 14.08.2024 | 502,40 | 506,10 | 499,90 | 502,00 | 0,00% | 117,00 |
| 13.08.2024 | 504,60 | 507,90 | 500,45 | 502,00 | -0,44% | 227,00 |
| 12.08.2024 | 496,00 | 507,10 | 492,20 | 504,20 | 1,62% | 84,00 |
| 09.08.2024 | 501,50 | 510,00 | 487,80 | 496,15 | -1,11% | 493,00 |
| 08.08.2024 | 521,90 | 528,10 | 490,95 | 501,70 | -11,31% | 1.062,00 |
| 07.08.2024 | 566,70 | 572,20 | 559,40 | 565,70 | 0,55% | 114,00 |
| 06.08.2024 | 566,80 | 573,40 | 559,40 | 562,60 | 0,61% | 111,00 |
| 05.08.2024 | 569,80 | 572,90 | 549,50 | 559,20 | -3,14% | 502,00 |