316,000€
0,35%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 318,95 | 319,55 | 315,05 | 315,95 | 0,13% | 4.200,00 |
| 11.11.2026 | 310,35 | 315,75 | 306,35 | 315,55 | 0,99% | - |
| 10.11.2026 | 309,35 | 313,65 | 306,60 | 312,45 | 1,38% | - |
| 09.11.2026 | 300,60 | 310,10 | 298,95 | 308,20 | 2,96% | - |
| 06.11.2026 | 300,90 | 303,80 | 299,10 | 299,35 | -1,17% | 75,00 |
| 05.11.2026 | 315,45 | 323,65 | 300,80 | 302,90 | -3,90% | - |
| 04.11.2026 | 303,45 | 316,70 | 299,40 | 315,20 | 3,53% | - |
| 03.11.2026 | 300,30 | 305,65 | 299,05 | 304,45 | 0,84% | - |
| 02.11.2026 | 293,75 | 302,10 | 291,25 | 301,90 | 1,92% | - |
| 30.10.2026 | 298,25 | 304,85 | 295,70 | 296,20 | 0,03% | - |
| 29.10.2026 | 293,90 | 296,45 | 292,10 | 296,10 | 1,91% | - |
| 28.10.2026 | 291,40 | 294,10 | 289,05 | 290,55 | -0,50% | - |
| 27.10.2026 | 296,35 | 297,25 | 291,90 | 292,00 | -1,22% | - |
| 26.10.2026 | 295,60 | 299,95 | 294,25 | 295,60 | 0,07% | 1.116,00 |
| 23.10.2026 | 301,00 | 302,15 | 295,10 | 295,40 | -2,12% | - |
| 22.10.2026 | 305,45 | 309,00 | 300,50 | 301,80 | -0,43% | - |
| 21.10.2026 | 306,05 | 306,40 | 298,00 | 303,10 | -0,90% | - |
| 20.10.2026 | 303,00 | 306,80 | 301,10 | 305,85 | 0,94% | - |
| 19.10.2026 | 302,00 | 304,65 | 300,40 | 303,00 | -0,12% | - |
| 16.10.2026 | 304,65 | 305,55 | 301,75 | 303,35 | -0,31% | - |
| 15.10.2026 | 300,30 | 307,85 | 300,20 | 304,30 | 0,98% | - |
| 14.10.2026 | 294,95 | 301,35 | 294,80 | 301,35 | 2,12% | - |
| 13.10.2026 | 290,95 | 296,35 | 290,25 | 295,10 | 1,20% | - |
| 12.10.2026 | 289,90 | 293,10 | 289,25 | 291,60 | 0,88% | - |
| 09.10.2026 | 286,45 | 290,70 | 284,95 | 289,05 | 0,85% | - |
| 08.10.2026 | 282,65 | 287,75 | 280,80 | 286,60 | 1,16% | - |
| 07.10.2026 | 281,30 | 288,35 | 280,40 | 283,30 | 0,82% | - |
| 06.10.2026 | 281,15 | 282,05 | 277,45 | 281,00 | 0,14% | - |
| 05.10.2026 | 275,85 | 281,85 | 275,10 | 280,60 | 1,98% | - |
| 02.10.2026 | 276,10 | 277,65 | 268,50 | 275,15 | -0,70% | - |
| 01.10.2026 | 264,35 | 277,75 | 262,25 | 277,10 | 4,37% | - |
| 30.09.2026 | 272,15 | 272,30 | 260,75 | 265,50 | -1,85% | - |
| 29.09.2026 | 267,00 | 270,60 | 263,80 | 270,50 | 1,25% | - |
| 28.09.2026 | 269,70 | 270,70 | 266,45 | 267,15 | -0,84% | - |
| 25.09.2026 | 272,75 | 272,90 | 267,20 | 269,40 | -1,08% | - |
| 24.09.2026 | 273,70 | 278,30 | 271,75 | 272,35 | -0,71% | - |
| 23.09.2026 | 275,40 | 281,05 | 272,90 | 274,30 | -0,69% | - |
| 22.09.2026 | 275,95 | 278,40 | 274,35 | 276,20 | 0,07% | - |
| 21.09.2026 | 268,60 | 276,50 | 266,50 | 276,00 | 2,68% | - |
| 18.09.2026 | 269,70 | 271,50 | 265,70 | 268,80 | -0,26% | - |
| 17.09.2026 | 277,95 | 280,15 | 269,50 | 269,50 | -2,95% | - |
| 16.09.2026 | 280,45 | 281,45 | 276,90 | 277,70 | -0,68% | - |
| 15.09.2026 | 283,55 | 284,25 | 275,70 | 279,60 | -1,04% | - |
| 14.09.2026 | 277,90 | 286,05 | 277,75 | 282,55 | 2,04% | - |
| 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% | - |