322,925€
0,44%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 322,92 | 323,52 | 322,45 | 323,15 | 0,51% | - |
| 24.11.2025 | 317,48 | 321,83 | 314,17 | 321,50 | 1,16% | 23,00 |
| 21.11.2025 | 316,42 | 319,15 | 312,20 | 317,83 | 1,04% | 16,00 |
| 20.11.2025 | 312,67 | 315,92 | 306,40 | 314,55 | 0,36% | - |
| 19.11.2025 | 311,90 | 315,63 | 309,45 | 313,42 | 0,19% | - |
| 18.11.2025 | 314,88 | 318,13 | 311,17 | 312,83 | -0,72% | 15,00 |
| 17.11.2025 | 311,40 | 315,67 | 307,98 | 315,10 | 0,76% | 2,00 |
| 14.11.2025 | 313,17 | 317,35 | 310,95 | 312,73 | -0,16% | 6,00 |
| 13.11.2025 | 313,52 | 316,10 | 310,83 | 313,23 | -0,58% | 2,00 |
| 12.11.2025 | 315,58 | 316,60 | 311,83 | 315,05 | 0,04% | - |
| 11.11.2025 | 315,38 | 319,13 | 312,55 | 314,92 | -0,13% | - |
| 10.11.2025 | 311,80 | 316,50 | 306,75 | 315,35 | 0,98% | - |
| 07.11.2025 | 312,13 | 317,23 | 309,63 | 312,30 | -0,04% | 40,00 |
| 06.11.2025 | 307,23 | 312,48 | 302,73 | 312,42 | 1,95% | 6,00 |
| 05.11.2025 | 300,08 | 314,30 | 285,55 | 306,45 | 1,57% | 3,00 |
| 04.11.2025 | 295,80 | 302,40 | 291,00 | 301,70 | 2,11% | 1,00 |
| 03.11.2025 | 293,13 | 295,48 | 291,23 | 295,48 | 0,90% | 5,00 |
| 31.10.2025 | 294,92 | 298,75 | 292,08 | 292,85 | -0,97% | 33,00 |
| 30.10.2025 | 286,48 | 302,23 | 285,77 | 295,73 | 2,28% | 16,00 |
| 29.10.2025 | 288,08 | 290,52 | 284,13 | 289,13 | -0,79% | 6,00 |
| 28.10.2025 | 288,52 | 291,42 | 286,02 | 291,42 | 1,11% | - |
| 27.10.2025 | 286,25 | 288,77 | 283,25 | 288,23 | 0,67% | 4,00 |
| 24.10.2025 | 287,23 | 287,45 | 280,75 | 286,30 | 0,63% | 35,00 |
| 23.10.2025 | 288,88 | 288,95 | 282,52 | 284,50 | -0,21% | - |
| 22.10.2025 | 281,85 | 289,80 | 281,58 | 285,10 | 1,05% | - |
| 21.10.2025 | 281,33 | 284,40 | 279,40 | 282,15 | 0,33% | - |
| 20.10.2025 | 278,50 | 283,13 | 277,02 | 281,23 | 0,89% | 45,00 |
| 17.10.2025 | 274,70 | 278,75 | 269,40 | 278,75 | 1,68% | 1,00 |
| 16.10.2025 | 274,42 | 275,85 | 272,80 | 274,15 | -0,28% | - |
| 15.10.2025 | 274,23 | 276,00 | 272,17 | 274,92 | 0,53% | - |
| 14.10.2025 | 273,98 | 278,63 | 271,48 | 273,48 | -0,42% | - |
| 13.10.2025 | 273,67 | 278,58 | 271,20 | 274,63 | 0,23% | 9,00 |
| 10.10.2025 | 271,63 | 275,92 | 269,27 | 274,00 | 1,22% | - |
| 09.10.2025 | 267,13 | 271,35 | 265,17 | 270,70 | 1,39% | - |
| 08.10.2025 | 265,92 | 267,95 | 262,80 | 267,00 | 1,11% | - |
| 07.10.2025 | 260,67 | 264,40 | 258,67 | 264,08 | 1,30% | - |
| 06.10.2025 | 257,88 | 261,55 | 256,88 | 260,67 | 0,64% | - |
| 03.10.2025 | 263,38 | 265,40 | 252,25 | 259,02 | -1,74% | 1,00 |
| 02.10.2025 | 267,92 | 268,90 | 260,92 | 263,63 | -1,22% | 14,00 |
| 01.10.2025 | 266,38 | 271,13 | 263,13 | 266,88 | 0,40% | - |
| 30.09.2025 | 262,70 | 265,92 | 259,23 | 265,80 | 0,90% | - |
| 29.09.2025 | 262,45 | 263,80 | 257,63 | 263,42 | 1,32% | - |
| 26.09.2025 | 256,15 | 261,67 | 254,58 | 260,00 | 1,54% | - |
| 25.09.2025 | 262,77 | 267,63 | 248,15 | 256,05 | -2,53% | 1,00 |
| 24.09.2025 | 255,98 | 263,70 | 251,50 | 262,70 | 2,63% | - |
| 23.09.2025 | 245,73 | 256,48 | 242,52 | 255,98 | 4,56% | 55,00 |
| 22.09.2025 | 246,93 | 248,02 | 242,52 | 244,80 | -1,53% | - |
| 19.09.2025 | 247,18 | 249,85 | 245,02 | 248,60 | 1,18% | 10,00 |
| 18.09.2025 | 244,70 | 246,85 | 242,60 | 245,70 | 0,46% | - |
| 17.09.2025 | 244,35 | 247,08 | 243,08 | 244,58 | 0,19% | - |
| 16.09.2025 | 248,65 | 250,10 | 242,13 | 244,10 | -1,44% | 1,00 |
| 15.09.2025 | 258,02 | 260,58 | 247,63 | 247,68 | -5,06% | 75,00 |
| 12.09.2025 | 258,15 | 262,23 | 256,98 | 260,88 | 1,35% | - |
| 11.09.2025 | 253,38 | 258,08 | 252,08 | 257,40 | 1,20% | - |
| 10.09.2025 | 254,77 | 257,60 | 251,88 | 254,35 | -0,32% | - |
| 09.09.2025 | 253,13 | 256,50 | 248,48 | 255,18 | 1,53% | - |
| 08.09.2025 | 249,55 | 251,88 | 244,80 | 251,33 | 0,67% | 4,00 |
| 05.09.2025 | 251,25 | 252,55 | 247,45 | 249,65 | -0,65% | - |
| 04.09.2025 | 252,85 | 256,60 | 250,10 | 251,27 | -0,63% | - |
| 03.09.2025 | 253,27 | 254,45 | 250,85 | 252,88 | -0,16% | - |
| 02.09.2025 | 249,15 | 254,88 | 246,50 | 253,27 | 1,64% | 1,00 |
| 01.09.2025 | 248,93 | 249,40 | 248,40 | 249,20 | -0,01% | - |
| 29.08.2025 | 248,15 | 249,55 | 247,25 | 249,23 | 0,39% | - |
| 28.08.2025 | 249,90 | 251,30 | 246,68 | 248,25 | -0,64% | - |
| 27.08.2025 | 248,75 | 252,02 | 248,75 | 249,85 | 0,43% | - |
| 26.08.2025 | 248,10 | 250,40 | 245,65 | 248,77 | 0,20% | - |
| 25.08.2025 | 249,65 | 251,20 | 246,75 | 248,27 | -0,45% | - |
| 22.08.2025 | 261,30 | 262,65 | 248,77 | 249,40 | -4,59% | 1,00 |
| 21.08.2025 | 260,67 | 263,52 | 258,90 | 261,40 | 0,45% | - |
| 20.08.2025 | 253,08 | 260,70 | 251,88 | 260,23 | 2,87% | 10,00 |
| 19.08.2025 | 248,73 | 253,55 | 245,77 | 252,98 | 1,45% | - |
| 18.08.2025 | 250,27 | 252,88 | 248,75 | 249,35 | -0,70% | - |
| 15.08.2025 | 254,23 | 254,63 | 250,40 | 251,10 | -1,00% | - |
| 14.08.2025 | 248,73 | 255,25 | 248,08 | 253,63 | 2,14% | - |
| 13.08.2025 | 247,50 | 250,70 | 247,10 | 248,30 | 0,15% | - |
| 12.08.2025 | 250,27 | 254,15 | 240,02 | 247,93 | -1,04% | 76,00 |
| 11.08.2025 | 244,58 | 252,58 | 244,58 | 250,52 | 2,29% | 1,00 |
| 08.08.2025 | 238,68 | 245,63 | 238,58 | 244,93 | 2,61% | 8,00 |
| 07.08.2025 | 243,40 | 245,95 | 236,43 | 238,70 | -2,00% | 15,00 |
| 06.08.2025 | 252,58 | 257,90 | 235,55 | 243,58 | -3,58% | 20,00 |
| 05.08.2025 | 253,75 | 257,42 | 251,52 | 252,63 | -0,45% | - |
| 04.08.2025 | 248,80 | 253,83 | 247,18 | 253,77 | 1,54% | - |
| 01.08.2025 | 250,55 | 250,80 | 245,05 | 249,93 | -0,24% | - |
| 31.07.2025 | 255,15 | 256,30 | 246,63 | 250,52 | -1,96% | - |
| 30.07.2025 | 251,00 | 255,77 | 249,68 | 255,52 | 1,90% | - |
| 29.07.2025 | 247,05 | 251,98 | 246,85 | 250,75 | 1,62% | - |
| 28.07.2025 | 248,13 | 250,83 | 245,13 | 246,75 | -0,18% | - |
| 25.07.2025 | 247,45 | 250,18 | 246,93 | 247,20 | 0,12% | - |
| 24.07.2025 | 249,25 | 249,85 | 246,23 | 246,90 | -0,84% | - |
| 23.07.2025 | 249,25 | 252,88 | 248,08 | 249,00 | -0,14% | - |
| 22.07.2025 | 250,25 | 253,40 | 248,30 | 249,35 | -0,36% | - |
| 21.07.2025 | 251,88 | 253,27 | 248,50 | 250,25 | -0,63% | - |
| 18.07.2025 | 253,83 | 254,70 | 250,68 | 251,83 | -0,87% | - |
| 17.07.2025 | 255,90 | 257,65 | 251,35 | 254,02 | -0,75% | - |
| 16.07.2025 | 253,95 | 256,67 | 250,98 | 255,95 | 0,68% | - |
| 15.07.2025 | 254,70 | 256,55 | 252,90 | 254,23 | -0,12% | - |
| 14.07.2025 | 252,48 | 255,15 | 0,00 | 254,52 | 0,83% | 1,00 |
| 11.07.2025 | 254,13 | 255,73 | 251,30 | 252,43 | -0,60% | - |
| 10.07.2025 | 256,08 | 257,88 | 252,48 | 253,95 | -0,85% | 35,00 |
| 09.07.2025 | 254,18 | 256,30 | 252,00 | 256,13 | 0,74% | 50,00 |