187,380€
-0,02%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 187,40 | 187,74 | 187,26 | 187,35 | -0,04% | - |
| 01.12.2023 | 185,82 | 189,12 | 185,82 | 187,42 | 0,32% | - |
| 30.11.2023 | 181,91 | 187,05 | 180,65 | 186,83 | 2,72% | - |
| 29.11.2023 | 183,50 | 184,31 | 181,23 | 181,89 | -0,69% | - |
| 28.11.2023 | 182,94 | 185,13 | 182,69 | 183,15 | -0,54% | - |
| 27.11.2023 | 183,93 | 186,09 | 183,30 | 184,15 | 0,12% | - |
| 24.11.2023 | 183,22 | 184,18 | 182,59 | 183,93 | 0,39% | - |
| 23.11.2023 | 183,40 | 183,46 | 182,85 | 183,22 | -0,08% | - |
| 22.11.2023 | 182,24 | 184,66 | 182,24 | 183,36 | 0,56% | - |
| 21.11.2023 | 179,11 | 183,11 | 178,39 | 182,34 | 1,93% | - |
| 20.11.2023 | 179,89 | 179,89 | 177,27 | 178,89 | 0,11% | - |
| 17.11.2023 | 181,44 | 183,49 | 178,47 | 178,70 | -1,50% | 7,00 |
| 16.11.2023 | 178,13 | 181,57 | 175,79 | 181,42 | 1,85% | - |
| 15.11.2023 | 178,67 | 181,23 | 176,40 | 178,13 | -0,15% | - |
| 14.11.2023 | 185,75 | 186,69 | 178,32 | 178,40 | -3,96% | 27,00 |
| 13.11.2023 | 184,25 | 187,10 | 183,83 | 185,75 | 0,56% | - |
| 10.11.2023 | 184,51 | 186,30 | 181,20 | 184,72 | 0,15% | - |
| 09.11.2023 | 183,58 | 185,22 | 181,99 | 184,45 | 0,46% | - |
| 08.11.2023 | 183,26 | 185,67 | 183,15 | 183,60 | 0,17% | - |
| 07.11.2023 | 183,70 | 186,05 | 182,99 | 183,28 | -0,03% | - |
| 06.11.2023 | 181,82 | 185,18 | 181,06 | 183,33 | 0,74% | 39,00 |
| 03.11.2023 | 180,81 | 185,80 | 180,09 | 181,98 | 0,60% | - |
| 02.11.2023 | 177,88 | 182,51 | 172,97 | 180,89 | 2,15% | 10,00 |
| 01.11.2023 | 175,35 | 179,02 | 174,67 | 177,08 | 1,22% | - |
| 31.10.2023 | 174,68 | 175,49 | 172,67 | 174,95 | 0,05% | - |
| 30.10.2023 | 177,64 | 179,14 | 173,39 | 174,86 | -1,33% | - |
| 27.10.2023 | 178,54 | 179,24 | 176,93 | 177,22 | -0,98% | - |
| 26.10.2023 | 178,99 | 180,88 | 178,08 | 178,97 | 0,07% | 25,00 |
| 25.10.2023 | 179,42 | 180,80 | 178,28 | 178,85 | 0,16% | - |
| 24.10.2023 | 177,00 | 179,40 | 176,78 | 178,57 | 0,91% | - |
| 23.10.2023 | 178,03 | 178,85 | 176,02 | 176,96 | -0,70% | - |
| 20.10.2023 | 179,45 | 179,86 | 177,56 | 178,21 | -0,64% | - |
| 19.10.2023 | 179,91 | 180,58 | 177,87 | 179,35 | -0,34% | - |
| 18.10.2023 | 177,24 | 180,26 | 176,73 | 179,97 | 1,70% | 9,00 |
| 17.10.2023 | 176,98 | 178,24 | 176,21 | 176,97 | -0,44% | - |
| 16.10.2023 | 179,80 | 180,52 | 176,83 | 177,75 | -1,05% | 8,00 |
| 13.10.2023 | 178,17 | 180,96 | 176,03 | 179,64 | 0,98% | - |
| 12.10.2023 | 177,10 | 179,07 | 175,56 | 177,89 | 0,43% | - |
| 11.10.2023 | 177,26 | 177,76 | 174,33 | 177,12 | -0,14% | - |
| 10.10.2023 | 176,22 | 178,28 | 172,98 | 177,36 | 0,66% | - |
| 09.10.2023 | 173,68 | 176,60 | 173,15 | 176,20 | 1,57% | - |
| 06.10.2023 | 175,38 | 176,30 | 172,66 | 173,48 | -1,07% | - |
| 05.10.2023 | 173,91 | 176,58 | 173,20 | 175,36 | 0,89% | - |
| 04.10.2023 | 172,64 | 174,07 | 171,03 | 173,81 | 1,01% | - |
| 03.10.2023 | 170,91 | 172,97 | 170,12 | 172,08 | 0,72% | - |
| 02.10.2023 | 170,02 | 172,57 | 169,68 | 170,85 | 0,36% | - |
| 29.09.2023 | 173,06 | 173,48 | 169,69 | 170,24 | -1,71% | - |
| 28.09.2023 | 176,32 | 177,50 | 172,98 | 173,20 | -1,68% | - |
| 27.09.2023 | 175,70 | 177,11 | 174,21 | 176,16 | 0,27% | - |
| 26.09.2023 | 177,48 | 177,64 | 175,15 | 175,68 | -0,58% | - |
| 25.09.2023 | 175,28 | 177,28 | 172,95 | 176,71 | 0,82% | - |
| 22.09.2023 | 173,56 | 175,48 | 171,49 | 175,28 | 1,03% | - |
| 21.09.2023 | 171,48 | 177,00 | 171,05 | 173,50 | 1,19% | 5,00 |
| 20.09.2023 | 168,31 | 172,61 | 168,13 | 171,46 | 1,85% | 13,00 |
| 19.09.2023 | 167,46 | 168,60 | 166,76 | 168,35 | 0,56% | - |
| 18.09.2023 | 167,33 | 167,97 | 165,97 | 167,42 | 0,03% | 20,00 |
| 15.09.2023 | 166,29 | 167,81 | 164,60 | 167,37 | 0,67% | - |
| 14.09.2023 | 164,71 | 166,66 | 164,07 | 166,25 | 0,86% | - |
| 13.09.2023 | 165,95 | 166,67 | 163,81 | 164,83 | -0,84% | - |
| 12.09.2023 | 165,36 | 167,03 | 164,79 | 166,23 | 0,68% | - |
| 11.09.2023 | 166,10 | 166,44 | 164,77 | 165,11 | -0,62% | - |
| 08.09.2023 | 166,59 | 168,49 | 165,57 | 166,14 | -0,29% | - |
| 07.09.2023 | 162,88 | 166,77 | 162,57 | 166,63 | 2,26% | - |
| 06.09.2023 | 161,24 | 163,34 | 159,78 | 162,94 | 1,02% | 30,00 |
| 05.09.2023 | 161,41 | 163,14 | 160,57 | 161,30 | -0,07% | - |
| 04.09.2023 | 162,06 | 162,57 | 160,86 | 161,41 | -0,55% | - |
| 01.09.2023 | 162,31 | 163,26 | 160,14 | 162,30 | -0,13% | 5,00 |
| 31.08.2023 | 164,22 | 165,54 | 161,95 | 162,51 | -1,28% | 19,00 |
| 30.08.2023 | 165,48 | 165,76 | 164,26 | 164,62 | -0,50% | - |
| 29.08.2023 | 165,90 | 169,25 | 165,05 | 165,44 | -0,89% | - |
| 28.08.2023 | 166,29 | 167,19 | 166,09 | 166,93 | 0,47% | - |
| 25.08.2023 | 165,38 | 166,69 | 165,19 | 166,15 | 0,34% | - |
| 24.08.2023 | 163,67 | 166,02 | 163,36 | 165,58 | 1,23% | - |
| 23.08.2023 | 164,09 | 165,28 | 163,12 | 163,57 | -0,39% | - |
| 22.08.2023 | 166,11 | 166,85 | 163,94 | 164,21 | -1,08% | 136,00 |
| 21.08.2023 | 165,97 | 166,36 | 164,85 | 166,01 | 0,11% | - |
| 18.08.2023 | 166,09 | 167,13 | 164,70 | 165,83 | 0,07% | - |
| 17.08.2023 | 169,14 | 169,69 | 164,78 | 165,71 | -2,07% | 121,00 |
| 16.08.2023 | 169,50 | 170,86 | 168,59 | 169,22 | -0,66% | - |
| 15.08.2023 | 172,04 | 172,59 | 169,78 | 170,34 | -1,07% | - |
| 14.08.2023 | 170,92 | 173,61 | 170,84 | 172,18 | 0,68% | 5,00 |
| 11.08.2023 | 170,34 | 171,39 | 169,25 | 171,02 | 0,29% | - |
| 10.08.2023 | 169,24 | 171,33 | 167,85 | 170,53 | 0,94% | - |
| 09.08.2023 | 169,20 | 170,20 | 168,38 | 168,95 | -0,05% | - |
| 08.08.2023 | 169,59 | 172,49 | 168,75 | 169,04 | -0,23% | 94,00 |
| 07.08.2023 | 168,11 | 170,47 | 168,11 | 169,43 | 0,73% | 110,00 |
| 04.08.2023 | 174,78 | 174,78 | 167,18 | 168,21 | -2,58% | - |
| 03.08.2023 | 177,02 | 177,90 | 170,14 | 172,67 | -1,39% | 25,00 |
| 02.08.2023 | 172,17 | 175,99 | 169,61 | 175,10 | 1,70% | - |
| 01.08.2023 | 169,97 | 172,34 | 168,41 | 172,17 | 1,47% | - |
| 31.07.2023 | 169,53 | 170,01 | 166,91 | 169,67 | 0,16% | - |
| 28.07.2023 | 170,67 | 171,55 | 168,57 | 169,40 | -0,92% | - |
| 27.07.2023 | 169,59 | 172,12 | 168,64 | 170,97 | 1,19% | - |
| 26.07.2023 | 173,45 | 173,77 | 168,59 | 168,96 | -2,73% | - |
| 25.07.2023 | 172,90 | 173,77 | 172,27 | 173,71 | 0,42% | - |
| 24.07.2023 | 172,92 | 174,59 | 172,60 | 172,98 | -0,23% | - |
| 21.07.2023 | 173,88 | 175,17 | 173,25 | 173,38 | -0,17% | - |
| 20.07.2023 | 171,08 | 174,20 | 170,52 | 173,68 | 1,40% | - |
| 19.07.2023 | 171,48 | 172,32 | 169,02 | 171,29 | -0,07% | 24,00 |
| 18.07.2023 | 170,89 | 172,32 | 170,46 | 171,41 | 0,40% | - |