277,450€
0,20%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 277,50 | 280,20 | 276,80 | 276,90 | -0,54% | - |
| 09.09.2026 | 277,80 | 280,00 | 275,80 | 278,40 | -0,11% | - |
| 08.09.2026 | 281,40 | 283,20 | 277,60 | 278,70 | -1,45% | 6,00 |
| 07.09.2026 | 282,50 | 283,70 | 281,60 | 282,80 | -0,60% | - |
| 04.09.2026 | 288,60 | 289,30 | 284,10 | 284,50 | -1,73% | - |
| 03.09.2026 | 288,70 | 290,50 | 288,50 | 289,50 | -0,17% | - |
| 02.09.2026 | 284,70 | 290,60 | 284,20 | 290,00 | 1,54% | - |
| 01.09.2026 | 277,60 | 285,60 | 276,70 | 285,60 | 2,84% | - |
| 31.08.2026 | 275,90 | 280,10 | 275,20 | 277,70 | 0,14% | - |
| 28.08.2026 | 275,20 | 277,80 | 274,50 | 277,30 | 0,69% | - |
| 27.08.2026 | 280,30 | 281,00 | 275,30 | 275,40 | -2,10% | - |
| 26.08.2026 | 280,00 | 283,00 | 280,00 | 281,30 | 0,14% | - |
| 25.08.2026 | 276,40 | 280,90 | 276,10 | 280,90 | 1,63% | - |
| 24.08.2026 | 270,80 | 277,40 | 270,80 | 276,40 | 1,73% | - |
| 21.08.2026 | 267,90 | 273,50 | 267,90 | 271,70 | 0,74% | - |
| 20.08.2026 | 270,30 | 271,80 | 268,10 | 269,70 | -0,52% | - |
| 19.08.2026 | 271,40 | 275,90 | 267,20 | 271,10 | -0,77% | - |
| 18.08.2026 | 268,30 | 275,80 | 268,30 | 273,20 | 1,22% | - |
| 17.08.2026 | 269,40 | 272,70 | 268,80 | 269,90 | -0,15% | - |
| 14.08.2026 | 266,40 | 270,30 | 262,90 | 270,30 | 0,48% | - |
| 13.08.2026 | 271,40 | 272,70 | 268,70 | 269,00 | -1,07% | - |
| 12.08.2026 | 288,00 | 288,50 | 271,90 | 271,90 | -5,39% | - |
| 11.08.2026 | 280,20 | 287,40 | 280,00 | 287,40 | 2,75% | - |
| 10.08.2026 | 276,00 | 280,90 | 275,80 | 279,70 | 1,27% | - |
| 07.08.2026 | 280,20 | 281,80 | 276,20 | 276,20 | -1,85% | - |
| 06.08.2026 | 274,00 | 281,40 | 271,00 | 281,40 | 2,25% | - |
| 05.08.2026 | 265,30 | 276,90 | 265,10 | 275,20 | 3,89% | - |
| 04.08.2026 | 267,20 | 268,40 | 262,70 | 264,90 | -0,93% | - |
| 03.08.2026 | 270,10 | 271,10 | 267,40 | 267,40 | -1,11% | - |
| 31.07.2026 | 269,80 | 273,50 | 267,90 | 270,40 | -0,11% | - |
| 30.07.2026 | 277,00 | 278,10 | 270,20 | 270,70 | -2,38% | - |
| 29.07.2026 | 278,80 | 282,40 | 277,00 | 277,30 | -1,11% | - |
| 28.07.2026 | 272,30 | 280,80 | 272,30 | 280,40 | 2,41% | - |
| 27.07.2026 | 272,40 | 275,60 | 269,30 | 273,80 | 0,74% | - |
| 24.07.2026 | 267,00 | 272,20 | 266,80 | 271,80 | 1,84% | - |
| 23.07.2026 | 261,50 | 268,50 | 260,60 | 266,90 | 1,25% | - |
| 22.07.2026 | 264,20 | 268,70 | 262,00 | 263,60 | -0,83% | - |
| 21.07.2026 | 265,80 | 266,40 | 261,70 | 265,80 | -0,26% | - |
| 20.07.2026 | 267,50 | 269,20 | 265,90 | 266,50 | -0,56% | - |
| 17.07.2026 | 265,80 | 273,30 | 265,60 | 268,00 | -0,22% | - |
| 16.07.2026 | 257,60 | 269,70 | 257,20 | 268,60 | 3,79% | - |
| 15.07.2026 | 263,30 | 266,30 | 258,80 | 258,80 | -1,78% | - |
| 14.07.2026 | 267,20 | 267,80 | 262,20 | 263,50 | -2,04% | - |
| 13.07.2026 | 263,60 | 269,10 | 263,60 | 269,00 | 1,32% | - |
| 10.07.2026 | 263,80 | 266,60 | 263,50 | 265,50 | 0,45% | - |
| 09.07.2026 | 269,90 | 271,50 | 262,60 | 264,30 | -2,18% | - |
| 08.07.2026 | 264,30 | 272,00 | 262,40 | 270,20 | 1,31% | - |
| 07.07.2026 | 259,90 | 269,30 | 259,90 | 266,70 | 2,07% | - |
| 06.07.2026 | 258,30 | 261,40 | 256,50 | 261,30 | 1,08% | - |
| 03.07.2026 | 258,30 | 258,50 | 257,90 | 258,50 | -0,12% | - |
| 02.07.2026 | 252,20 | 258,80 | 250,40 | 258,80 | 2,33% | - |
| 01.07.2026 | 246,10 | 253,00 | 246,00 | 252,90 | 2,22% | - |
| 30.06.2026 | 246,20 | 248,50 | 244,30 | 247,40 | 0,24% | - |
| 29.06.2026 | 251,00 | 251,80 | 246,80 | 246,80 | -1,71% | - |
| 26.06.2026 | 250,50 | 255,50 | 249,60 | 251,10 | -0,63% | - |
| 25.06.2026 | 249,00 | 255,70 | 248,90 | 252,70 | 0,60% | - |
| 24.06.2026 | 246,00 | 253,80 | 245,80 | 251,20 | 1,87% | - |
| 23.06.2026 | 235,60 | 248,50 | 234,90 | 246,60 | 4,05% | - |
| 22.06.2026 | 235,70 | 238,70 | 234,10 | 237,00 | 0,51% | 60,00 |
| 19.06.2026 | 236,20 | 236,50 | 235,80 | 235,80 | -0,63% | - |
| 18.06.2026 | 240,70 | 242,00 | 235,60 | 237,30 | -1,37% | - |
| 17.06.2026 | 241,30 | 241,60 | 238,20 | 240,60 | -0,29% | - |
| 16.06.2026 | 241,90 | 242,10 | 239,40 | 241,30 | -0,33% | - |
| 15.06.2026 | 243,70 | 243,70 | 237,90 | 242,10 | -0,25% | - |
| 12.06.2026 | 242,40 | 244,10 | 241,50 | 242,70 | -0,08% | - |
| 11.06.2026 | 241,40 | 246,80 | 241,40 | 242,90 | -0,49% | - |
| 10.06.2026 | 240,50 | 244,40 | 239,00 | 244,10 | 0,78% | - |
| 09.06.2026 | 236,80 | 242,20 | 235,80 | 242,20 | 2,15% | - |
| 08.06.2026 | 236,30 | 238,90 | 234,90 | 237,10 | -0,38% | - |
| 05.06.2026 | 231,50 | 240,40 | 231,30 | 238,00 | 2,76% | - |
| 04.06.2026 | 225,90 | 231,60 | 225,90 | 231,60 | 1,80% | - |
| 03.06.2026 | 226,60 | 228,70 | 225,30 | 227,50 | -0,35% | - |
| 02.06.2026 | 225,60 | 230,20 | 225,00 | 228,30 | 0,26% | - |
| 01.06.2026 | 230,40 | 231,60 | 226,50 | 227,70 | -1,34% | - |
| 29.05.2026 | 229,00 | 232,20 | 228,30 | 230,80 | 0,83% | - |
| 28.05.2026 | 229,00 | 230,60 | 227,00 | 228,90 | -0,35% | - |
| 27.05.2026 | 231,70 | 233,10 | 229,20 | 229,70 | -1,59% | - |
| 26.05.2026 | 236,80 | 236,80 | 233,40 | 233,40 | -1,64% | - |
| 25.05.2026 | 237,00 | 237,30 | 236,80 | 237,30 | 0,25% | - |
| 22.05.2026 | 228,20 | 238,50 | 228,10 | 236,70 | 3,91% | - |
| 21.05.2026 | 226,60 | 228,00 | 225,60 | 227,80 | -0,04% | - |
| 20.05.2026 | 228,80 | 229,30 | 226,30 | 227,90 | -0,57% | - |
| 19.05.2026 | 223,50 | 230,80 | 223,40 | 229,20 | 1,87% | - |
| 18.05.2026 | 219,00 | 225,20 | 218,70 | 225,00 | 1,53% | - |
| 15.05.2026 | 222,10 | 226,10 | 221,00 | 221,60 | -0,81% | - |
| 14.05.2026 | 217,70 | 223,40 | 217,60 | 223,40 | 2,48% | - |
| 13.05.2026 | 221,30 | 222,90 | 218,00 | 218,00 | -2,94% | - |
| 12.05.2026 | 219,70 | 225,10 | 219,40 | 224,60 | 1,86% | - |
| 11.05.2026 | 220,50 | 224,00 | 219,50 | 220,50 | -0,23% | - |
| 08.05.2026 | 219,00 | 225,20 | 217,90 | 221,00 | 2,13% | - |
| 07.05.2026 | 214,40 | 219,60 | 213,90 | 216,40 | -0,23% | - |
| 06.05.2026 | 260,10 | 261,40 | 214,40 | 216,90 | -16,80% | 32,00 |
| 05.05.2026 | 259,00 | 261,20 | 257,30 | 260,70 | 0,70% | - |
| 04.05.2026 | 258,00 | 261,40 | 257,70 | 258,90 | -1,03% | - |
| 30.04.2026 | 264,00 | 266,60 | 261,30 | 261,60 | -1,80% | - |
| 29.04.2026 | 265,70 | 267,20 | 263,10 | 266,40 | -0,34% | - |
| 28.04.2026 | 263,70 | 267,30 | 263,60 | 267,30 | 0,79% | 70,00 |
| 27.04.2026 | 261,00 | 266,70 | 260,90 | 265,20 | 1,14% | - |
| 24.04.2026 | 264,90 | 265,40 | 259,40 | 262,20 | -1,43% | - |
| 23.04.2026 | 260,60 | 266,00 | 260,50 | 266,00 | 1,57% | - |