230,750€
-0,45%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 232,88 | 234,02 | 229,20 | 230,88 | -0,40% | - |
| 20.02.2025 | 235,13 | 235,45 | 230,90 | 231,80 | -1,48% | - |
| 19.02.2025 | 230,15 | 236,50 | 229,08 | 235,27 | 1,87% | - |
| 18.02.2025 | 232,10 | 232,77 | 227,38 | 230,95 | -0,50% | 23,00 |
| 17.02.2025 | 231,52 | 232,30 | 231,30 | 232,10 | 0,29% | - |
| 14.02.2025 | 233,52 | 236,23 | 231,27 | 231,43 | -0,90% | - |
| 13.02.2025 | 234,63 | 235,08 | 230,40 | 233,52 | -0,29% | - |
| 12.02.2025 | 238,18 | 239,70 | 233,85 | 234,20 | -1,62% | 50,00 |
| 11.02.2025 | 239,08 | 240,65 | 235,85 | 238,05 | -0,39% | - |
| 10.02.2025 | 239,50 | 242,83 | 238,58 | 238,98 | -0,47% | - |
| 07.02.2025 | 237,05 | 241,30 | 235,73 | 240,10 | 1,39% | - |
| 06.02.2025 | 242,38 | 247,73 | 236,80 | 236,80 | -2,92% | - |
| 05.02.2025 | 242,38 | 251,30 | 234,45 | 243,93 | 0,73% | 354,00 |
| 04.02.2025 | 247,18 | 247,18 | 242,02 | 242,15 | -2,13% | - |
| 03.02.2025 | 243,18 | 248,65 | 243,18 | 247,43 | 0,97% | - |
| 31.01.2025 | 248,75 | 250,68 | 243,48 | 245,05 | -1,34% | - |
| 30.01.2025 | 245,63 | 250,25 | 244,25 | 248,38 | 0,84% | - |
| 29.01.2025 | 244,58 | 247,33 | 243,65 | 246,30 | 0,61% | - |
| 28.01.2025 | 242,95 | 246,08 | 242,83 | 244,80 | 0,85% | - |
| 27.01.2025 | 236,60 | 244,77 | 234,00 | 242,73 | 2,52% | - |
| 24.01.2025 | 238,05 | 238,05 | 235,45 | 236,75 | -0,48% | - |
| 23.01.2025 | 237,25 | 239,63 | 235,48 | 237,90 | 0,37% | - |
| 22.01.2025 | 235,45 | 238,00 | 233,20 | 237,02 | 0,72% | - |
| 21.01.2025 | 233,23 | 236,27 | 232,48 | 235,33 | 1,17% | - |
| 20.01.2025 | 234,95 | 235,13 | 232,60 | 232,60 | -1,23% | - |
| 17.01.2025 | 233,83 | 237,13 | 232,77 | 235,50 | 0,86% | - |
| 16.01.2025 | 231,00 | 233,85 | 229,83 | 233,50 | 1,09% | - |
| 15.01.2025 | 232,88 | 236,33 | 228,85 | 230,98 | -0,95% | - |
| 14.01.2025 | 229,85 | 233,50 | 229,48 | 233,20 | 0,92% | - |
| 13.01.2025 | 230,35 | 232,90 | 229,02 | 231,08 | 0,15% | - |
| 10.01.2025 | 230,60 | 234,15 | 229,98 | 230,73 | 0,07% | - |
| 09.01.2025 | 230,50 | 231,02 | 230,08 | 230,58 | 0,09% | - |
| 08.01.2025 | 226,48 | 231,13 | 224,93 | 230,38 | 1,95% | - |
| 07.01.2025 | 220,33 | 226,95 | 219,10 | 225,98 | 2,66% | - |
| 06.01.2025 | 222,27 | 223,90 | 219,38 | 220,13 | -0,98% | - |
| 03.01.2025 | 218,90 | 225,35 | 216,55 | 222,30 | 1,52% | 90,00 |
| 02.01.2025 | 217,02 | 220,05 | 216,83 | 218,98 | 1,15% | 15,00 |
| 30.12.2024 | 217,70 | 218,55 | 216,27 | 216,48 | -0,23% | 10,00 |
| 27.12.2024 | 218,75 | 218,75 | 216,05 | 216,98 | -0,81% | - |
| 23.12.2024 | 218,40 | 221,13 | 216,23 | 218,75 | 0,21% | - |
| 20.12.2024 | 218,35 | 219,73 | 216,13 | 218,30 | -0,02% | - |
| 19.12.2024 | 219,30 | 220,50 | 215,77 | 218,35 | -0,34% | - |
| 18.12.2024 | 216,98 | 220,65 | 216,48 | 219,10 | 0,91% | - |
| 17.12.2024 | 217,85 | 220,10 | 215,08 | 217,13 | -0,34% | 48,00 |
| 16.12.2024 | 221,08 | 223,77 | 217,35 | 217,88 | -1,41% | 20,00 |
| 13.12.2024 | 221,68 | 223,18 | 219,23 | 221,00 | -0,30% | - |
| 12.12.2024 | 220,93 | 223,35 | 219,70 | 221,68 | 0,38% | - |
| 11.12.2024 | 225,85 | 226,77 | 218,50 | 220,83 | -2,21% | - |
| 10.12.2024 | 227,90 | 228,50 | 224,05 | 225,83 | -1,05% | - |
| 09.12.2024 | 230,20 | 231,48 | 225,45 | 228,23 | -1,03% | - |
| 06.12.2024 | 230,75 | 233,05 | 229,18 | 230,60 | 0,00% | - |
| 05.12.2024 | 236,30 | 237,88 | 230,55 | 230,60 | -2,36% | - |
| 04.12.2024 | 237,93 | 241,48 | 235,80 | 236,18 | -0,80% | - |
| 03.12.2024 | 238,00 | 239,83 | 235,90 | 238,08 | -0,07% | - |
| 02.12.2024 | 237,77 | 241,13 | 237,05 | 238,25 | 0,17% | - |
| 29.11.2024 | 237,20 | 240,15 | 236,18 | 237,85 | 0,27% | - |
| 28.11.2024 | 236,30 | 237,80 | 236,30 | 237,20 | 0,54% | 17,00 |
| 27.11.2024 | 236,85 | 237,88 | 234,25 | 235,93 | -0,43% | - |
| 26.11.2024 | 232,73 | 237,08 | 231,30 | 236,95 | 1,84% | - |
| 25.11.2024 | 235,20 | 237,05 | 232,27 | 232,68 | -1,06% | - |
| 22.11.2024 | 234,58 | 237,33 | 231,30 | 235,18 | 0,42% | - |
| 21.11.2024 | 230,60 | 234,60 | 228,88 | 234,20 | 1,54% | - |
| 20.11.2024 | 227,43 | 231,13 | 227,43 | 230,65 | 1,35% | - |
| 19.11.2024 | 229,63 | 230,35 | 224,75 | 227,58 | -0,65% | 50,00 |
| 18.11.2024 | 228,08 | 231,15 | 226,30 | 229,08 | 0,41% | - |
| 15.11.2024 | 229,38 | 231,38 | 225,63 | 228,15 | -1,57% | 26,00 |
| 14.11.2024 | 236,60 | 240,02 | 231,77 | 231,80 | -2,09% | - |
| 13.11.2024 | 234,18 | 237,90 | 233,02 | 236,75 | 1,19% | - |
| 12.11.2024 | 233,77 | 236,68 | 230,98 | 233,98 | 0,02% | - |
| 11.11.2024 | 231,77 | 236,15 | 231,77 | 233,93 | 0,95% | - |
| 08.11.2024 | 229,35 | 233,98 | 229,00 | 231,73 | 1,08% | - |
| 07.11.2024 | 228,73 | 232,98 | 227,35 | 229,25 | 0,07% | - |
| 06.11.2024 | 219,98 | 230,35 | 219,93 | 229,10 | 6,99% | - |
| 05.11.2024 | 215,02 | 216,52 | 212,75 | 214,13 | -0,37% | - |
| 04.11.2024 | 215,38 | 216,63 | 213,63 | 214,93 | -0,21% | - |
| 01.11.2024 | 209,60 | 218,88 | 209,60 | 215,38 | 2,61% | - |
| 31.10.2024 | 211,40 | 213,13 | 208,77 | 209,90 | -0,66% | - |
| 30.10.2024 | 214,30 | 214,30 | 210,52 | 211,30 | -1,35% | - |
| 29.10.2024 | 216,02 | 217,35 | 214,20 | 214,20 | -0,78% | - |
| 28.10.2024 | 217,40 | 218,30 | 215,77 | 215,88 | -0,54% | - |
| 25.10.2024 | 217,18 | 218,63 | 215,68 | 217,05 | 0,06% | - |
| 24.10.2024 | 217,50 | 219,25 | 216,33 | 216,93 | -0,24% | - |
| 23.10.2024 | 216,85 | 218,05 | 215,68 | 217,45 | 0,21% | - |
| 22.10.2024 | 218,75 | 219,75 | 216,23 | 217,00 | -0,66% | - |
| 21.10.2024 | 218,10 | 220,63 | 217,08 | 218,45 | 0,16% | - |
| 18.10.2024 | 217,55 | 219,20 | 215,38 | 218,10 | 0,23% | 17,00 |
| 17.10.2024 | 217,83 | 220,35 | 215,00 | 217,60 | -0,08% | - |
| 16.10.2024 | 214,05 | 218,10 | 212,70 | 217,77 | 1,67% | - |
| 15.10.2024 | 206,10 | 216,85 | 203,75 | 214,20 | 3,93% | - |
| 14.10.2024 | 200,88 | 207,45 | 200,88 | 206,10 | 1,31% | - |
| 11.10.2024 | 203,18 | 205,23 | 201,94 | 203,43 | 0,28% | - |
| 10.10.2024 | 202,15 | 203,70 | 201,35 | 202,85 | 0,30% | - |
| 09.10.2024 | 201,10 | 203,18 | 200,81 | 202,25 | 0,44% | - |
| 08.10.2024 | 200,01 | 201,73 | 199,38 | 201,36 | 0,62% | - |
| 07.10.2024 | 200,27 | 200,96 | 199,25 | 200,12 | -0,09% | - |
| 04.10.2024 | 200,36 | 203,08 | 199,94 | 200,31 | 0,00% | 15,00 |
| 03.10.2024 | 200,68 | 201,33 | 199,58 | 200,30 | -0,32% | - |
| 02.10.2024 | 202,60 | 202,93 | 200,32 | 200,94 | -0,83% | - |
| 01.10.2024 | 202,13 | 206,02 | 201,24 | 202,63 | 0,31% | - |
| 30.09.2024 | 201,37 | 203,20 | 199,41 | 201,99 | 0,31% | - |