233,100€
-0,91%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 233,65 | 233,65 | 232,75 | 232,95 | -0,98% | - |
| 26.05.2026 | 240,00 | 240,00 | 233,35 | 235,25 | -1,32% | - |
| 25.05.2026 | 237,95 | 238,55 | 237,90 | 238,40 | 0,48% | - |
| 22.05.2026 | 228,45 | 239,05 | 228,45 | 237,25 | 4,31% | - |
| 21.05.2026 | 223,90 | 230,50 | 223,90 | 227,45 | -0,20% | - |
| 20.05.2026 | 230,10 | 230,75 | 225,95 | 227,90 | -0,89% | - |
| 19.05.2026 | 224,90 | 231,80 | 224,35 | 229,95 | 2,20% | - |
| 18.05.2026 | 221,65 | 226,00 | 219,20 | 225,00 | 0,94% | 2,00 |
| 15.05.2026 | 225,55 | 227,65 | 220,70 | 222,90 | 0,43% | 2,00 |
| 14.05.2026 | 218,85 | 223,20 | 216,10 | 221,95 | 0,11% | - |
| 13.05.2026 | 219,85 | 224,15 | 219,75 | 221,70 | -0,52% | - |
| 12.05.2026 | 221,90 | 225,65 | 220,30 | 222,85 | 0,93% | 41,00 |
| 11.05.2026 | 221,35 | 224,50 | 219,25 | 220,80 | -1,01% | - |
| 08.05.2026 | 218,10 | 226,30 | 217,05 | 223,05 | 1,90% | - |
| 07.05.2026 | 216,20 | 220,80 | 213,50 | 218,90 | 1,39% | - |
| 06.05.2026 | 258,50 | 263,15 | 209,70 | 215,90 | -16,72% | 15,00 |
| 05.05.2026 | 259,75 | 260,95 | 257,45 | 259,25 | -0,02% | 12,00 |
| 04.05.2026 | 259,35 | 261,75 | 257,60 | 259,30 | -0,77% | - |
| 30.04.2026 | 266,75 | 268,10 | 257,00 | 261,30 | -2,10% | - |
| 29.04.2026 | 267,10 | 267,75 | 263,25 | 266,90 | 0,34% | - |
| 28.04.2026 | 264,65 | 267,90 | 264,15 | 266,00 | 0,42% | - |
| 27.04.2026 | 262,95 | 267,10 | 261,00 | 264,90 | 1,77% | - |
| 24.04.2026 | 266,55 | 266,65 | 259,50 | 260,30 | -2,05% | - |
| 23.04.2026 | 263,45 | 267,40 | 260,95 | 265,75 | 1,94% | - |
| 22.04.2026 | 266,00 | 268,40 | 259,95 | 260,70 | -2,18% | 6,00 |
| 21.04.2026 | 273,15 | 276,50 | 265,70 | 266,50 | -2,35% | 1,00 |
| 20.04.2026 | 276,55 | 280,95 | 271,50 | 272,90 | -0,20% | - |
| 17.04.2026 | 273,60 | 275,65 | 268,85 | 273,45 | 0,00% | 6,00 |
| 16.04.2026 | 269,50 | 273,85 | 268,55 | 273,45 | 1,73% | - |
| 15.04.2026 | 269,65 | 271,75 | 267,30 | 268,80 | -0,67% | - |
| 14.04.2026 | 271,40 | 272,40 | 268,80 | 270,60 | 0,22% | - |
| 13.04.2026 | 274,50 | 275,50 | 268,25 | 270,00 | -1,39% | - |
| 10.04.2026 | 275,65 | 275,95 | 268,20 | 273,80 | -0,76% | - |
| 09.04.2026 | 278,60 | 278,95 | 273,80 | 275,90 | -0,45% | - |
| 08.04.2026 | 276,70 | 280,15 | 271,10 | 277,15 | 0,22% | - |
| 07.04.2026 | 280,90 | 280,90 | 275,00 | 276,55 | -1,23% | - |
| 02.04.2026 | 274,08 | 280,00 | 272,00 | 280,00 | 1,80% | - |
| 01.04.2026 | 271,88 | 276,08 | 269,65 | 275,05 | 1,27% | 1,00 |
| 31.03.2026 | 270,40 | 273,27 | 267,80 | 271,60 | 0,43% | - |
| 30.03.2026 | 271,48 | 275,17 | 269,65 | 270,42 | -0,35% | - |
| 27.03.2026 | 275,67 | 276,83 | 269,33 | 271,38 | -1,81% | - |
| 26.03.2026 | 280,13 | 282,77 | 275,10 | 276,38 | -2,06% | 1,00 |
| 25.03.2026 | 281,92 | 284,35 | 279,05 | 282,17 | 0,20% | - |
| 24.03.2026 | 276,02 | 281,67 | 274,17 | 281,63 | 2,02% | 20,00 |
| 23.03.2026 | 284,48 | 288,73 | 275,77 | 276,05 | -3,42% | - |
| 20.03.2026 | 287,08 | 287,88 | 283,55 | 285,83 | -0,19% | - |
| 19.03.2026 | 283,98 | 289,83 | 280,92 | 286,38 | 1,03% | - |
| 18.03.2026 | 290,17 | 292,27 | 276,60 | 283,45 | -2,34% | 2,00 |
| 17.03.2026 | 300,40 | 301,58 | 285,38 | 290,25 | -3,54% | 1,00 |
| 16.03.2026 | 306,60 | 308,48 | 300,38 | 300,90 | -1,92% | 1,00 |
| 13.03.2026 | 306,58 | 310,15 | 305,90 | 306,77 | -1,09% | 1,00 |
| 12.03.2026 | 299,95 | 310,52 | 299,95 | 310,15 | 2,25% | - |
| 11.03.2026 | 303,30 | 305,02 | 300,60 | 303,33 | -0,25% | 2,00 |
| 10.03.2026 | 310,90 | 313,02 | 303,00 | 304,08 | -1,90% | - |
| 09.03.2026 | 309,85 | 314,02 | 304,33 | 309,98 | 0,64% | - |
| 06.03.2026 | 309,48 | 310,40 | 305,55 | 308,00 | -0,30% | - |
| 05.03.2026 | 316,45 | 317,27 | 303,42 | 308,92 | -3,47% | 1,00 |
| 04.03.2026 | 319,88 | 321,05 | 316,17 | 320,02 | -0,33% | 1,00 |
| 03.03.2026 | 318,77 | 322,08 | 313,88 | 321,08 | 0,20% | - |
| 02.03.2026 | 310,52 | 321,67 | 309,23 | 320,42 | 1,90% | 4,00 |
| 27.02.2026 | 310,75 | 314,95 | 308,27 | 314,45 | 1,38% | 1,00 |
| 26.02.2026 | 308,70 | 314,25 | 303,63 | 310,17 | 0,55% | 1,00 |
| 25.02.2026 | 309,50 | 313,40 | 306,88 | 308,48 | -0,38% | 112,00 |
| 24.02.2026 | 312,45 | 319,00 | 306,67 | 309,65 | -0,39% | - |
| 23.02.2026 | 306,42 | 311,70 | 302,25 | 310,85 | 1,64% | - |
| 20.02.2026 | 306,08 | 307,33 | 302,90 | 305,83 | 0,30% | - |
| 19.02.2026 | 306,20 | 308,13 | 303,65 | 304,92 | -0,38% | - |
| 18.02.2026 | 303,65 | 307,20 | 301,70 | 306,10 | 0,50% | 1,00 |
| 17.02.2026 | 304,75 | 307,73 | 298,77 | 304,58 | -0,05% | - |
| 16.02.2026 | 304,05 | 305,60 | 304,05 | 304,73 | 0,49% | - |
| 13.02.2026 | 296,40 | 307,13 | 289,45 | 303,25 | 1,90% | - |
| 12.02.2026 | 308,25 | 315,20 | 292,70 | 297,60 | -3,27% | 10,00 |
| 11.02.2026 | 302,67 | 307,67 | 299,30 | 307,67 | 1,94% | - |
| 10.02.2026 | 303,60 | 305,65 | 299,63 | 301,83 | -1,28% | - |
| 09.02.2026 | 303,48 | 308,23 | 294,92 | 305,75 | 0,76% | - |
| 06.02.2026 | 298,95 | 304,42 | 296,30 | 303,45 | 1,27% | 2,00 |
| 05.02.2026 | 280,33 | 307,20 | 277,42 | 299,65 | 7,22% | 1,00 |
| 04.02.2026 | 306,25 | 307,65 | 278,10 | 279,48 | -9,44% | 22,00 |
| 03.02.2026 | 308,40 | 315,30 | 303,42 | 308,60 | -0,03% | - |
| 02.02.2026 | 303,10 | 310,00 | 299,55 | 308,70 | 2,18% | 113,00 |
| 30.01.2026 | 294,95 | 302,67 | 288,17 | 302,13 | 2,61% | - |
| 29.01.2026 | 293,05 | 302,80 | 287,60 | 294,45 | 0,70% | 12,00 |
| 28.01.2026 | 296,95 | 298,73 | 289,48 | 292,40 | -1,27% | 1,00 |
| 27.01.2026 | 299,30 | 302,00 | 290,83 | 296,15 | -0,86% | 86,00 |
| 26.01.2026 | 297,52 | 301,42 | 294,42 | 298,73 | 0,26% | - |
| 23.01.2026 | 298,25 | 303,15 | 295,02 | 297,95 | -0,72% | - |
| 22.01.2026 | 299,05 | 310,05 | 298,95 | 300,10 | -0,25% | - |
| 21.01.2026 | 301,48 | 304,80 | 293,58 | 300,85 | -0,27% | 5,00 |
| 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% | - |