253,400€
0,76%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 252,02 | 254,83 | 250,08 | 253,63 | 0,84% | 2,00 |
| 05.06.2025 | 253,23 | 256,35 | 250,33 | 251,50 | -0,60% | - |
| 04.06.2025 | 256,45 | 256,67 | 253,02 | 253,02 | -1,36% | 83,00 |
| 03.06.2025 | 254,88 | 261,40 | 251,90 | 256,52 | 0,53% | 20,00 |
| 02.06.2025 | 256,73 | 257,70 | 252,30 | 255,18 | -0,60% | - |
| 30.05.2025 | 255,75 | 259,90 | 254,15 | 256,73 | 0,58% | - |
| 29.05.2025 | 256,20 | 261,88 | 252,30 | 255,25 | -0,40% | - |
| 28.05.2025 | 259,17 | 259,83 | 255,93 | 256,27 | -1,01% | - |
| 27.05.2025 | 259,60 | 261,50 | 256,67 | 258,90 | -0,38% | - |
| 26.05.2025 | 257,20 | 260,08 | 256,27 | 259,90 | 0,95% | - |
| 23.05.2025 | 257,10 | 258,40 | 251,77 | 257,45 | 0,15% | 40,00 |
| 22.05.2025 | 257,88 | 259,83 | 255,68 | 257,08 | -0,15% | - |
| 21.05.2025 | 258,35 | 259,80 | 255,30 | 257,45 | -0,83% | - |
| 20.05.2025 | 258,75 | 263,55 | 258,40 | 259,60 | -0,18% | - |
| 19.05.2025 | 257,42 | 261,65 | 254,02 | 260,08 | -0,12% | - |
| 16.05.2025 | 254,58 | 260,60 | 253,30 | 260,38 | 1,91% | - |
| 15.05.2025 | 250,30 | 256,08 | 247,20 | 255,50 | 2,31% | 3,00 |
| 14.05.2025 | 248,95 | 253,15 | 246,68 | 249,73 | 0,09% | 10,00 |
| 13.05.2025 | 250,98 | 251,08 | 245,23 | 249,50 | -0,58% | 35,00 |
| 12.05.2025 | 254,73 | 261,38 | 243,88 | 250,95 | -0,25% | - |
| 09.05.2025 | 254,08 | 256,70 | 251,38 | 251,58 | -0,20% | 5,00 |
| 08.05.2025 | 268,88 | 272,48 | 252,08 | 252,08 | -6,22% | 29,00 |
| 07.05.2025 | 257,67 | 272,05 | 250,65 | 268,80 | 5,03% | 92,00 |
| 06.05.2025 | 258,08 | 259,20 | 254,05 | 255,93 | -0,75% | - |
| 05.05.2025 | 255,98 | 259,85 | 255,63 | 257,85 | -0,22% | 4,00 |
| 02.05.2025 | 256,73 | 259,27 | 254,65 | 258,42 | 0,00% | - |
| 30.04.2025 | 254,65 | 258,67 | 252,50 | 258,42 | 1,35% | 15,00 |
| 29.04.2025 | 252,63 | 255,25 | 250,00 | 254,98 | 1,10% | - |
| 28.04.2025 | 250,08 | 253,77 | 249,20 | 252,20 | 0,13% | - |
| 25.04.2025 | 247,98 | 251,88 | 245,08 | 251,88 | 1,61% | 6,00 |
| 24.04.2025 | 251,65 | 251,65 | 246,63 | 247,88 | -1,46% | 25,00 |
| 23.04.2025 | 254,08 | 256,00 | 242,60 | 251,55 | 0,43% | - |
| 22.04.2025 | 243,83 | 252,15 | 243,18 | 250,48 | -0,75% | - |
| 17.04.2025 | 249,65 | 254,90 | 246,90 | 252,38 | 1,04% | - |
| 16.04.2025 | 252,15 | 252,68 | 247,68 | 249,77 | -0,94% | - |
| 15.04.2025 | 250,50 | 252,98 | 249,52 | 252,15 | 0,72% | - |
| 14.04.2025 | 251,52 | 255,10 | 248,25 | 250,35 | -0,17% | 4,00 |
| 11.04.2025 | 247,23 | 254,10 | 243,25 | 250,77 | 0,60% | - |
| 10.04.2025 | 248,68 | 252,18 | 242,25 | 249,27 | -0,38% | - |
| 09.04.2025 | 243,83 | 257,23 | 239,77 | 250,23 | -0,04% | 2,00 |
| 08.04.2025 | 251,60 | 259,60 | 248,55 | 250,33 | -0,44% | 8,00 |
| 07.04.2025 | 247,68 | 255,48 | 240,35 | 251,43 | -1,36% | 12,00 |
| 04.04.2025 | 261,88 | 271,98 | 251,83 | 254,90 | -2,87% | 5,00 |
| 03.04.2025 | 255,95 | 264,67 | 245,43 | 262,42 | 1,84% | - |
| 02.04.2025 | 256,73 | 257,88 | 254,33 | 257,67 | 0,19% | - |
| 01.04.2025 | 257,17 | 259,27 | 255,00 | 257,17 | -0,06% | 20,00 |
| 31.03.2025 | 253,98 | 260,05 | 252,05 | 257,33 | 1,24% | 2,00 |
| 28.03.2025 | 252,25 | 255,05 | 252,25 | 254,18 | 0,10% | - |
| 27.03.2025 | 252,38 | 254,63 | 250,75 | 253,93 | 0,61% | - |
| 26.03.2025 | 252,63 | 252,77 | 248,08 | 252,38 | 1,52% | - |
| 25.03.2025 | 247,70 | 250,60 | 245,52 | 248,60 | 0,40% | - |
| 24.03.2025 | 245,95 | 249,83 | 245,55 | 247,60 | 0,18% | - |
| 21.03.2025 | 245,50 | 250,55 | 244,65 | 247,15 | 0,17% | - |
| 20.03.2025 | 244,77 | 246,80 | 243,43 | 246,73 | 1,16% | - |
| 19.03.2025 | 241,05 | 245,60 | 241,05 | 243,90 | 1,30% | - |
| 18.03.2025 | 236,60 | 242,48 | 235,88 | 240,77 | 1,76% | - |
| 17.03.2025 | 236,33 | 239,77 | 235,27 | 236,60 | -0,26% | - |
| 14.03.2025 | 236,00 | 238,05 | 232,52 | 237,23 | 0,52% | - |
| 13.03.2025 | 232,85 | 236,08 | 230,48 | 236,00 | 1,88% | - |
| 12.03.2025 | 238,88 | 242,00 | 230,85 | 231,65 | -2,98% | - |
| 11.03.2025 | 241,65 | 244,27 | 234,88 | 238,77 | -1,09% | - |
| 10.03.2025 | 232,77 | 242,50 | 230,70 | 241,40 | 2,94% | - |
| 07.03.2025 | 233,52 | 238,02 | 232,23 | 234,50 | -0,24% | - |
| 06.03.2025 | 233,13 | 235,18 | 229,50 | 235,08 | 0,89% | 2,00 |
| 05.03.2025 | 238,38 | 239,63 | 232,48 | 233,00 | -2,42% | 30,00 |
| 04.03.2025 | 243,55 | 244,80 | 238,13 | 238,77 | -1,91% | - |
| 03.03.2025 | 244,40 | 246,15 | 241,48 | 243,43 | -0,36% | - |
| 28.02.2025 | 239,50 | 244,30 | 236,30 | 244,30 | 2,21% | - |
| 27.02.2025 | 239,48 | 242,13 | 238,52 | 239,02 | -0,07% | 13,00 |
| 26.02.2025 | 238,27 | 241,10 | 235,75 | 239,20 | 0,35% | 19,00 |
| 25.02.2025 | 233,33 | 238,48 | 232,58 | 238,38 | 2,14% | - |
| 24.02.2025 | 230,75 | 235,02 | 229,68 | 233,38 | 1,08% | - |
| 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% | - |