300,525€
-0,38%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 301,48 | 301,48 | 300,48 | 300,48 | -0,40% | - |
| 20.01.2026 | 302,33 | 305,80 | 295,20 | 301,67 | -0,22% | 1,00 |
| 19.01.2026 | 305,50 | 305,50 | 302,02 | 302,33 | -1,19% | 1,00 |
| 16.01.2026 | 306,52 | 307,10 | 300,15 | 305,98 | -0,05% | - |
| 15.01.2026 | 300,52 | 306,55 | 296,42 | 306,13 | 2,26% | 1,00 |
| 14.01.2026 | 297,95 | 299,92 | 290,75 | 299,35 | 0,89% | 3,00 |
| 13.01.2026 | 293,30 | 299,13 | 287,48 | 296,70 | 1,70% | 5,00 |
| 12.01.2026 | 288,55 | 291,90 | 285,10 | 291,75 | 1,24% | - |
| 09.01.2026 | 287,98 | 295,10 | 285,15 | 288,17 | 0,15% | - |
| 08.01.2026 | 291,40 | 297,70 | 287,13 | 287,75 | -1,71% | 12,00 |
| 07.01.2026 | 296,17 | 302,58 | 292,48 | 292,75 | -1,35% | 37,00 |
| 06.01.2026 | 290,90 | 298,67 | 288,02 | 296,75 | 2,30% | - |
| 05.01.2026 | 286,60 | 291,38 | 281,55 | 290,08 | 0,44% | - |
| 02.01.2026 | 289,08 | 293,25 | 285,95 | 288,80 | -1,43% | - |
| 30.12.2025 | 289,08 | 296,13 | 288,65 | 293,00 | 1,61% | - |
| 29.12.2025 | 291,00 | 291,35 | 288,33 | 288,35 | 0,03% | 16,00 |
| 23.12.2025 | 288,05 | 292,33 | 283,02 | 288,25 | -0,29% | - |
| 22.12.2025 | 291,13 | 294,08 | 286,98 | 289,08 | -0,93% | 12,00 |
| 19.12.2025 | 290,52 | 294,92 | 289,58 | 291,77 | 0,52% | - |
| 18.12.2025 | 291,88 | 294,75 | 283,02 | 290,27 | -0,62% | 7,00 |
| 17.12.2025 | 291,42 | 295,35 | 287,52 | 292,10 | 0,38% | - |
| 16.12.2025 | 297,23 | 301,58 | 288,92 | 291,00 | -2,74% | - |
| 15.12.2025 | 294,60 | 299,52 | 291,17 | 299,20 | 1,64% | 8,00 |
| 12.12.2025 | 293,90 | 298,35 | 292,13 | 294,38 | 0,07% | - |
| 11.12.2025 | 291,05 | 294,75 | 287,50 | 294,17 | 1,23% | 9,00 |
| 10.12.2025 | 290,13 | 294,35 | 289,42 | 290,60 | -0,14% | 4,00 |
| 09.12.2025 | 290,83 | 294,75 | 289,77 | 291,00 | 0,29% | 4,00 |
| 08.12.2025 | 291,75 | 294,30 | 286,65 | 290,15 | -0,68% | - |
| 05.12.2025 | 289,83 | 293,10 | 287,83 | 292,13 | 1,38% | - |
| 04.12.2025 | 289,45 | 291,15 | 286,45 | 288,15 | 0,25% | 1,00 |
| 03.12.2025 | 301,67 | 303,27 | 286,48 | 287,42 | -5,01% | - |
| 02.12.2025 | 309,77 | 320,10 | 300,35 | 302,58 | -2,51% | 11,00 |
| 01.12.2025 | 318,13 | 319,95 | 310,05 | 310,38 | -2,44% | - |
| 28.11.2025 | 321,48 | 323,52 | 317,25 | 318,13 | -0,82% | 95,00 |
| 27.11.2025 | 317,77 | 321,02 | 317,67 | 320,75 | 0,67% | - |
| 26.11.2025 | 326,08 | 331,85 | 318,20 | 318,63 | -2,03% | 5,00 |
| 25.11.2025 | 322,92 | 330,00 | 319,35 | 325,23 | 1,16% | 1,00 |
| 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% | - |