457,200€
-11,09%
Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 540,50 | 541,10 | 537,50 | 537,50 | -1,07% | - |
| 03.07.2024 | 544,20 | 544,90 | 529,80 | 543,30 | -0,11% | 5,00 |
| 02.07.2024 | 546,20 | 546,80 | 535,30 | 543,90 | -0,44% | - |
| 01.07.2024 | 544,90 | 550,80 | 542,80 | 546,30 | 0,22% | - |
| 28.06.2024 | 554,40 | 555,10 | 543,50 | 545,10 | -1,66% | - |
| 27.06.2024 | 560,10 | 561,50 | 544,50 | 554,30 | -1,28% | - |
| 26.06.2024 | 564,70 | 569,40 | 558,10 | 561,50 | -0,48% | - |
| 25.06.2024 | 566,70 | 572,50 | 564,20 | 564,20 | -0,35% | 6,00 |
| 24.06.2024 | 563,30 | 569,00 | 561,80 | 566,20 | 0,35% | 2,00 |
| 21.06.2024 | 563,00 | 566,70 | 561,70 | 564,20 | 0,07% | - |
| 20.06.2024 | 559,20 | 564,90 | 558,90 | 563,80 | 1,02% | 105,00 |
| 19.06.2024 | 561,10 | 561,60 | 557,90 | 558,10 | -0,61% | 86,00 |
| 18.06.2024 | 558,00 | 564,70 | 553,60 | 561,50 | 0,86% | - |
| 17.06.2024 | 551,10 | 558,60 | 548,90 | 556,70 | 1,03% | 9,00 |
| 14.06.2024 | 550,50 | 556,70 | 547,90 | 551,00 | 0,15% | 5,00 |
| 13.06.2024 | 540,60 | 551,40 | 536,20 | 550,20 | 1,66% | 32,00 |
| 12.06.2024 | 551,10 | 551,80 | 530,20 | 541,20 | -1,67% | - |
| 11.06.2024 | 548,50 | 552,10 | 544,00 | 550,40 | 0,15% | - |
| 10.06.2024 | 545,80 | 550,10 | 542,10 | 549,60 | 1,14% | - |
| 07.06.2024 | 538,80 | 547,40 | 537,60 | 543,40 | 0,95% | - |
| 06.06.2024 | 532,30 | 540,10 | 532,00 | 538,30 | 0,99% | 4,00 |
| 05.06.2024 | 528,60 | 533,50 | 526,20 | 533,00 | 1,10% | - |
| 04.06.2024 | 525,30 | 528,40 | 523,40 | 527,20 | 0,29% | - |
| 03.06.2024 | 525,80 | 527,70 | 521,90 | 525,70 | 0,25% | - |
| 31.05.2024 | 517,00 | 525,90 | 514,40 | 524,40 | 1,22% | - |
| 30.05.2024 | 513,40 | 521,90 | 512,80 | 518,10 | 0,19% | 150,00 |
| 29.05.2024 | 504,90 | 518,50 | 502,90 | 517,10 | 2,29% | - |
| 28.05.2024 | 517,20 | 517,50 | 503,10 | 505,50 | -2,45% | 20,00 |
| 27.05.2024 | 517,10 | 518,20 | 516,90 | 518,20 | 0,27% | - |
| 24.05.2024 | 516,40 | 519,50 | 514,10 | 516,80 | 0,06% | 3,00 |
| 23.05.2024 | 515,90 | 521,70 | 512,40 | 516,50 | 0,25% | - |
| 22.05.2024 | 509,00 | 518,00 | 506,00 | 515,20 | 1,24% | - |
| 21.05.2024 | 519,40 | 521,30 | 508,80 | 508,90 | -1,96% | - |
| 20.05.2024 | 519,20 | 522,20 | 513,50 | 519,10 | -0,02% | 10,00 |
| 17.05.2024 | 513,50 | 520,10 | 513,10 | 519,20 | 1,55% | 20,00 |
| 16.05.2024 | 507,20 | 513,70 | 505,90 | 511,30 | 0,89% | - |
| 15.05.2024 | 509,80 | 512,40 | 504,10 | 506,80 | -0,55% | - |
| 14.05.2024 | 514,30 | 515,60 | 508,10 | 509,60 | -0,88% | 30,00 |
| 13.05.2024 | 520,20 | 522,50 | 513,30 | 514,10 | -1,08% | 4,00 |
| 10.05.2024 | 517,00 | 520,70 | 515,50 | 519,70 | 0,89% | 30,00 |
| 09.05.2024 | 505,90 | 515,50 | 504,40 | 515,10 | 1,86% | 2,00 |
| 08.05.2024 | 500,00 | 527,20 | 500,00 | 505,70 | -0,02% | - |
| 07.05.2024 | 495,50 | 508,10 | 494,15 | 505,80 | 2,10% | - |
| 06.05.2024 | 491,90 | 496,05 | 490,70 | 495,40 | 0,90% | - |
| 03.05.2024 | 495,80 | 497,00 | 481,85 | 491,00 | -0,67% | 25,00 |
| 02.05.2024 | 495,50 | 499,60 | 490,55 | 494,30 | -1,85% | - |
| 30.04.2024 | 500,90 | 504,50 | 498,00 | 503,60 | 0,62% | - |
| 29.04.2024 | 508,00 | 508,80 | 499,25 | 500,50 | -1,48% | - |
| 26.04.2024 | 504,40 | 509,10 | 499,15 | 508,00 | 1,68% | 4,00 |
| 25.04.2024 | 498,80 | 505,80 | 496,00 | 499,60 | -0,16% | 9,00 |
| 24.04.2024 | 497,90 | 502,30 | 494,40 | 500,40 | 0,69% | - |
| 23.04.2024 | 494,80 | 498,65 | 493,80 | 496,95 | 0,35% | 200,00 |
| 22.04.2024 | 493,90 | 500,45 | 482,55 | 495,20 | 0,54% | 26,00 |
| 19.04.2024 | 484,40 | 493,55 | 484,25 | 492,55 | 1,08% | - |