597,000€
1,32%
Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 589,00 | 601,10 | 586,10 | 599,40 | 1,71% | - |
| 20.11.2024 | 582,90 | 590,60 | 582,50 | 589,30 | 1,38% | - |
| 19.11.2024 | 581,40 | 583,90 | 574,80 | 581,30 | 0,02% | - |
| 18.11.2024 | 572,50 | 583,00 | 571,50 | 581,20 | 0,90% | 7,00 |
| 15.11.2024 | 576,10 | 582,70 | 572,60 | 576,00 | -0,69% | 80,00 |
| 14.11.2024 | 591,40 | 595,60 | 579,40 | 580,00 | -1,94% | - |
| 13.11.2024 | 580,90 | 594,50 | 580,00 | 591,50 | 1,75% | - |
| 12.11.2024 | 578,40 | 589,40 | 576,70 | 581,30 | 0,61% | - |
| 11.11.2024 | 572,20 | 590,60 | 572,20 | 577,80 | 1,00% | 12,00 |
| 08.11.2024 | 563,90 | 577,30 | 551,60 | 572,10 | 1,71% | - |
| 07.11.2024 | 517,00 | 571,50 | 514,50 | 562,50 | 10,29% | - |
| 06.11.2024 | 497,75 | 511,00 | 486,20 | 510,00 | 6,04% | 12,00 |
| 05.11.2024 | 484,15 | 485,90 | 478,25 | 480,95 | -0,56% | - |
| 04.11.2024 | 483,10 | 484,65 | 478,65 | 483,65 | 5,23% | - |
| 01.11.2024 | 460,75 | 486,80 | 459,60 | 459,60 | 0,11% | - |
| 31.10.2024 | 458,50 | 469,55 | 456,30 | 459,10 | -0,56% | - |
| 30.10.2024 | 461,20 | 463,80 | 453,80 | 461,70 | -1,21% | - |
| 29.10.2024 | 470,40 | 473,40 | 452,80 | 467,35 | -0,18% | - |
| 28.10.2024 | 471,85 | 476,25 | 466,70 | 468,20 | -0,38% | - |
| 25.10.2024 | 466,40 | 471,45 | 464,25 | 470,00 | 0,75% | - |
| 24.10.2024 | 464,30 | 471,20 | 461,45 | 466,50 | 0,26% | - |
| 23.10.2024 | 466,45 | 472,50 | 464,20 | 465,30 | -0,63% | 20,00 |
| 22.10.2024 | 469,00 | 472,25 | 466,10 | 468,25 | -0,36% | 4,00 |
| 21.10.2024 | 468,65 | 472,00 | 467,95 | 469,95 | 0,26% | - |
| 18.10.2024 | 469,00 | 470,95 | 463,00 | 468,75 | -0,23% | - |
| 17.10.2024 | 470,30 | 474,45 | 468,25 | 469,85 | -0,16% | - |
| 16.10.2024 | 471,30 | 472,50 | 466,40 | 470,60 | -0,24% | 120,00 |
| 15.10.2024 | 468,05 | 479,20 | 463,75 | 471,75 | 0,97% | - |
| 14.10.2024 | 462,60 | 469,10 | 461,30 | 467,20 | 1,04% | 5,00 |
| 11.10.2024 | 462,80 | 466,80 | 461,60 | 462,40 | -0,12% | - |
| 10.10.2024 | 458,60 | 465,35 | 457,70 | 462,95 | 0,83% | - |
| 09.10.2024 | 450,70 | 459,35 | 450,25 | 459,15 | 1,80% | 24,00 |
| 08.10.2024 | 440,75 | 451,55 | 439,35 | 451,05 | 2,33% | 18,00 |
| 07.10.2024 | 442,15 | 445,10 | 438,90 | 440,80 | -0,32% | 80,00 |
| 04.10.2024 | 437,65 | 443,25 | 437,15 | 442,20 | 1,14% | - |
| 03.10.2024 | 442,50 | 446,95 | 436,70 | 437,20 | -1,11% | 12,00 |
| 02.10.2024 | 449,35 | 451,10 | 441,25 | 442,10 | -1,85% | - |
| 01.10.2024 | 443,45 | 450,75 | 442,30 | 450,45 | 1,46% | - |
| 30.09.2024 | 437,05 | 443,95 | 435,25 | 443,95 | 1,51% | - |
| 27.09.2024 | 429,60 | 438,25 | 428,55 | 437,35 | 2,07% | - |
| 26.09.2024 | 431,25 | 433,00 | 423,20 | 428,50 | -0,52% | - |
| 25.09.2024 | 427,85 | 431,90 | 422,20 | 430,75 | 0,24% | 8,00 |
| 24.09.2024 | 452,95 | 452,95 | 418,25 | 429,70 | -5,45% | 110,00 |
| 23.09.2024 | 455,70 | 460,40 | 453,85 | 454,45 | -0,15% | 78,00 |
| 20.09.2024 | 454,30 | 457,75 | 452,30 | 455,15 | 0,03% | - |
| 19.09.2024 | 462,60 | 465,00 | 452,25 | 455,00 | -1,22% | - |
| 18.09.2024 | 462,70 | 464,60 | 456,00 | 460,60 | -0,36% | - |
| 17.09.2024 | 467,00 | 469,10 | 459,15 | 462,25 | -1,02% | - |
| 16.09.2024 | 467,45 | 472,75 | 465,35 | 467,00 | -0,30% | - |
| 13.09.2024 | 461,10 | 471,45 | 457,30 | 468,40 | 1,41% | 98,00 |
| 12.09.2024 | 464,40 | 465,15 | 459,00 | 461,90 | -0,28% | - |
| 11.09.2024 | 455,90 | 463,60 | 455,80 | 463,20 | 1,05% | - |
| 10.09.2024 | 460,60 | 467,15 | 455,80 | 458,40 | -0,63% | - |
| 09.09.2024 | 456,30 | 467,10 | 455,40 | 461,30 | 1,45% | 1.887,00 |
| 06.09.2024 | 463,40 | 467,40 | 453,45 | 454,70 | -1,95% | - |
| 05.09.2024 | 514,20 | 516,40 | 455,75 | 463,75 | -10,07% | - |
| 04.09.2024 | 517,40 | 522,40 | 510,00 | 515,70 | -0,88% | - |
| 03.09.2024 | 505,60 | 522,40 | 504,70 | 520,30 | 2,62% | 2,00 |
| 02.09.2024 | 507,70 | 507,70 | 504,20 | 507,00 | -0,16% | 40,00 |
| 30.08.2024 | 502,00 | 508,90 | 501,40 | 507,80 | 1,28% | 20,00 |
| 29.08.2024 | 501,20 | 507,20 | 500,80 | 501,40 | 0,17% | - |
| 28.08.2024 | 494,20 | 502,10 | 494,20 | 500,55 | 1,63% | - |
| 27.08.2024 | 490,20 | 496,95 | 488,55 | 492,50 | 0,76% | - |
| 26.08.2024 | 494,00 | 496,80 | 488,80 | 488,80 | -0,87% | - |
| 23.08.2024 | 505,20 | 507,10 | 492,55 | 493,10 | -2,34% | 60,00 |
| 22.08.2024 | 501,00 | 507,60 | 500,55 | 504,90 | 0,85% | - |
| 21.08.2024 | 493,70 | 502,05 | 492,85 | 500,65 | 1,52% | 30,00 |
| 20.08.2024 | 495,10 | 495,95 | 491,10 | 493,15 | -0,34% | 48,00 |
| 19.08.2024 | 495,70 | 499,65 | 494,00 | 494,85 | -0,41% | - |
| 16.08.2024 | 497,50 | 499,85 | 491,50 | 496,90 | 0,02% | 50,00 |
| 15.08.2024 | 503,20 | 509,40 | 492,60 | 496,80 | -1,00% | - |
| 14.08.2024 | 502,40 | 506,80 | 499,60 | 501,80 | -0,04% | 23,00 |
| 13.08.2024 | 504,60 | 507,90 | 500,55 | 502,00 | -0,24% | - |
| 12.08.2024 | 496,00 | 507,10 | 491,45 | 503,20 | 1,51% | - |
| 09.08.2024 | 501,50 | 510,00 | 487,95 | 495,70 | -1,22% | - |
| 08.08.2024 | 521,80 | 529,90 | 490,75 | 501,80 | -11,28% | 160,00 |
| 07.08.2024 | 566,50 | 572,50 | 559,90 | 565,60 | 0,60% | - |
| 06.08.2024 | 565,30 | 572,40 | 559,00 | 562,20 | 0,50% | - |
| 05.08.2024 | 571,40 | 572,80 | 549,50 | 559,40 | -2,24% | 42,00 |
| 02.08.2024 | 580,90 | 584,80 | 569,20 | 572,20 | -1,85% | 80,00 |
| 01.08.2024 | 571,30 | 585,00 | 569,50 | 583,00 | 2,26% | 12,00 |
| 31.07.2024 | 563,70 | 573,30 | 561,60 | 570,10 | 1,06% | - |
| 30.07.2024 | 560,70 | 570,50 | 559,00 | 564,10 | 0,64% | - |
| 29.07.2024 | 554,90 | 561,10 | 552,70 | 560,50 | 1,39% | - |
| 26.07.2024 | 550,40 | 555,20 | 545,60 | 552,80 | 0,62% | - |
| 25.07.2024 | 545,10 | 552,80 | 542,90 | 549,40 | 0,88% | 8,00 |
| 24.07.2024 | 538,70 | 545,60 | 536,40 | 544,60 | 0,89% | - |
| 23.07.2024 | 534,70 | 544,10 | 533,20 | 539,80 | 0,82% | 56,00 |
| 22.07.2024 | 534,10 | 537,70 | 531,30 | 535,40 | 0,45% | 80,00 |
| 19.07.2024 | 531,50 | 540,40 | 529,40 | 533,00 | 0,43% | - |
| 18.07.2024 | 533,00 | 535,10 | 529,60 | 530,70 | -0,32% | - |
| 17.07.2024 | 535,30 | 537,10 | 530,00 | 532,40 | -0,60% | - |
| 16.07.2024 | 531,50 | 536,90 | 529,70 | 535,60 | 0,96% | 76,00 |
| 15.07.2024 | 530,40 | 538,60 | 528,60 | 530,50 | 0,28% | 10,00 |
| 12.07.2024 | 530,20 | 533,60 | 526,40 | 529,00 | -0,09% | - |
| 11.07.2024 | 541,70 | 541,70 | 525,10 | 529,50 | -2,32% | - |
| 10.07.2024 | 542,10 | 544,10 | 539,40 | 542,10 | -0,13% | 11,00 |
| 09.07.2024 | 545,10 | 547,60 | 541,80 | 542,80 | -0,29% | - |
| 08.07.2024 | 541,70 | 546,50 | 541,50 | 544,40 | 0,41% | - |
| 05.07.2024 | 536,20 | 542,20 | 534,20 | 542,20 | 0,87% | 36,00 |