231,000€
0,92%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 230,20 | 234,50 | 228,15 | 231,00 | 0,52% | - |
| 28.05.2026 | 230,20 | 231,75 | 227,10 | 229,80 | 0,04% | - |
| 27.05.2026 | 232,90 | 234,10 | 229,10 | 229,70 | -1,42% | - |
| 26.05.2026 | 237,80 | 238,10 | 232,80 | 233,00 | -2,16% | - |
| 25.05.2026 | 238,05 | 238,45 | 237,50 | 238,15 | 0,53% | - |
| 22.05.2026 | 229,15 | 239,10 | 229,00 | 236,90 | 3,72% | - |
| 21.05.2026 | 227,50 | 230,55 | 225,55 | 228,40 | 0,31% | - |
| 20.05.2026 | 229,35 | 230,70 | 225,95 | 227,70 | -0,72% | - |
| 19.05.2026 | 224,50 | 231,85 | 224,35 | 229,35 | 1,78% | - |
| 18.05.2026 | 220,05 | 226,00 | 219,20 | 225,35 | 1,67% | - |
| 15.05.2026 | 223,15 | 227,65 | 220,75 | 221,65 | -0,78% | - |
| 14.05.2026 | 218,90 | 224,05 | 216,10 | 223,40 | 2,29% | - |
| 13.05.2026 | 222,30 | 224,15 | 218,20 | 218,40 | -1,73% | - |
| 12.05.2026 | 220,65 | 225,65 | 220,30 | 222,25 | 0,70% | - |
| 11.05.2026 | 221,65 | 224,55 | 219,25 | 220,70 | -0,45% | - |
| 08.05.2026 | 219,95 | 226,35 | 216,55 | 221,70 | 1,91% | - |
| 07.05.2026 | 215,40 | 220,85 | 213,50 | 217,55 | 1,02% | - |
| 06.05.2026 | 261,35 | 263,15 | 208,90 | 215,35 | -17,63% | 126,00 |
| 05.05.2026 | 260,45 | 261,85 | 257,45 | 261,45 | 0,69% | - |
| 04.05.2026 | 259,45 | 261,85 | 258,00 | 259,65 | -1,07% | - |
| 30.04.2026 | 265,35 | 268,00 | 256,75 | 262,45 | -1,48% | - |
| 29.04.2026 | 267,20 | 267,85 | 263,20 | 266,40 | -0,04% | - |
| 28.04.2026 | 265,00 | 267,95 | 264,20 | 266,50 | 0,70% | 1.610,00 |
| 27.04.2026 | 262,35 | 267,05 | 261,00 | 264,65 | 0,65% | - |
| 24.04.2026 | 266,35 | 266,55 | 259,55 | 262,95 | -1,31% | - |
| 23.04.2026 | 261,85 | 266,50 | 261,00 | 266,45 | 1,29% | - |
| 22.04.2026 | 267,10 | 268,20 | 260,00 | 263,05 | -1,28% | - |
| 21.04.2026 | 274,60 | 276,10 | 265,65 | 266,45 | -2,76% | - |
| 20.04.2026 | 280,75 | 280,95 | 271,60 | 274,00 | -1,26% | - |
| 17.04.2026 | 273,90 | 278,40 | 268,90 | 277,50 | 1,41% | - |
| 16.04.2026 | 269,25 | 275,00 | 269,20 | 273,65 | 1,73% | - |
| 15.04.2026 | 271,10 | 271,75 | 267,40 | 269,00 | -0,55% | - |
| 14.04.2026 | 270,95 | 272,40 | 268,95 | 270,50 | -0,29% | - |
| 13.04.2026 | 272,75 | 275,50 | 268,25 | 271,30 | -0,40% | - |
| 10.04.2026 | 275,60 | 275,95 | 268,30 | 272,40 | -0,80% | - |
| 09.04.2026 | 278,25 | 278,95 | 273,80 | 274,60 | -1,40% | - |
| 08.04.2026 | 279,05 | 279,65 | 270,90 | 278,50 | 0,60% | - |
| 07.04.2026 | 278,15 | 279,15 | 275,05 | 276,85 | -1,66% | - |
| 02.04.2026 | 272,15 | 281,55 | 272,00 | 281,52 | 2,63% | - |
| 01.04.2026 | 272,13 | 276,10 | 269,75 | 274,30 | 0,94% | - |
| 31.03.2026 | 272,63 | 273,27 | 267,70 | 271,75 | 0,48% | - |
| 30.03.2026 | 271,92 | 275,15 | 269,70 | 270,45 | -0,31% | - |
| 27.03.2026 | 276,42 | 276,73 | 269,40 | 271,30 | -1,70% | 124,00 |
| 26.03.2026 | 280,23 | 282,77 | 274,90 | 276,00 | -1,85% | - |
| 25.03.2026 | 283,20 | 285,20 | 279,08 | 281,20 | -0,45% | - |
| 24.03.2026 | 276,58 | 283,88 | 274,15 | 282,48 | 2,28% | 735,00 |
| 23.03.2026 | 280,55 | 288,50 | 275,75 | 276,17 | -2,28% | 2.300,00 |
| 20.03.2026 | 286,52 | 287,88 | 282,63 | 282,63 | -1,15% | - |
| 19.03.2026 | 283,88 | 289,85 | 281,15 | 285,90 | 0,86% | - |
| 18.03.2026 | 291,73 | 292,13 | 276,55 | 283,45 | -2,33% | - |
| 17.03.2026 | 299,88 | 301,45 | 285,58 | 290,23 | -3,45% | 1.650,00 |
| 16.03.2026 | 308,33 | 308,48 | 300,38 | 300,60 | -1,81% | - |
| 13.03.2026 | 306,55 | 310,05 | 305,50 | 306,15 | -0,08% | - |
| 12.03.2026 | 300,88 | 310,67 | 300,77 | 306,40 | 1,22% | - |
| 11.03.2026 | 303,50 | 304,75 | 300,55 | 302,70 | -0,15% | - |
| 10.03.2026 | 311,48 | 312,95 | 302,75 | 303,15 | -2,51% | - |
| 09.03.2026 | 304,88 | 311,75 | 304,58 | 310,95 | 0,70% | - |
| 06.03.2026 | 310,02 | 310,15 | 305,55 | 308,80 | -0,27% | - |
| 05.03.2026 | 316,48 | 317,10 | 303,45 | 309,65 | -2,12% | - |
| 04.03.2026 | 318,42 | 321,17 | 316,20 | 316,35 | -1,03% | - |
| 03.03.2026 | 316,63 | 321,80 | 313,80 | 319,65 | 0,27% | - |
| 02.03.2026 | 313,40 | 321,70 | 310,27 | 318,77 | 1,19% | - |
| 27.02.2026 | 312,10 | 316,30 | 308,23 | 315,02 | 1,80% | - |
| 26.02.2026 | 306,48 | 312,35 | 306,42 | 309,45 | 0,63% | - |
| 25.02.2026 | 308,65 | 312,45 | 307,25 | 307,52 | -0,67% | - |
| 24.02.2026 | 311,30 | 315,30 | 306,73 | 309,60 | -0,27% | 198,00 |
| 23.02.2026 | 303,58 | 312,08 | 303,55 | 310,45 | 1,32% | 39,00 |
| 20.02.2026 | 305,98 | 307,38 | 303,08 | 306,40 | 0,43% | - |
| 19.02.2026 | 305,58 | 308,13 | 304,90 | 305,10 | -0,16% | - |
| 18.02.2026 | 304,15 | 306,50 | 303,35 | 305,60 | 0,59% | - |
| 17.02.2026 | 304,38 | 307,90 | 302,52 | 303,80 | -0,32% | - |
| 16.02.2026 | 304,52 | 305,80 | 304,30 | 304,77 | 0,29% | - |
| 13.02.2026 | 294,92 | 307,13 | 294,02 | 303,90 | -2,98% | - |
| 12.02.2026 | 309,10 | 315,20 | 292,67 | 313,25 | 1,72% | 165,00 |
| 11.02.2026 | 302,85 | 308,65 | 301,48 | 307,95 | 1,75% | - |
| 10.02.2026 | 305,00 | 305,58 | 300,67 | 302,65 | -0,77% | - |
| 09.02.2026 | 303,52 | 308,55 | 299,27 | 305,00 | 0,30% | - |
| 06.02.2026 | 298,25 | 305,08 | 297,88 | 304,10 | 10,64% | - |
| 05.02.2026 | 279,75 | 307,17 | 274,85 | 274,85 | -1,69% | - |
| 04.02.2026 | 306,48 | 307,48 | 278,05 | 279,58 | -8,71% | - |
| 03.02.2026 | 308,10 | 309,95 | 306,17 | 306,25 | -0,67% | - |
| 02.02.2026 | 300,38 | 309,05 | 300,05 | 308,33 | 1,74% | - |
| 30.01.2026 | 294,45 | 303,10 | 291,38 | 303,05 | 3,01% | - |
| 29.01.2026 | 292,35 | 302,63 | 291,70 | 294,20 | 0,32% | - |
| 28.01.2026 | 297,02 | 298,73 | 289,50 | 293,27 | -0,94% | - |
| 27.01.2026 | 299,10 | 299,55 | 293,85 | 296,05 | -1,05% | - |
| 26.01.2026 | 297,75 | 300,60 | 296,40 | 299,20 | 0,40% | 48,00 |
| 23.01.2026 | 300,27 | 302,75 | 294,95 | 298,00 | -0,45% | - |
| 22.01.2026 | 305,88 | 308,90 | 299,35 | 299,35 | -0,53% | 78,00 |
| 21.01.2026 | 300,15 | 303,25 | 292,73 | 300,95 | 0,55% | - |
| 20.01.2026 | 300,58 | 305,85 | 298,10 | 299,30 | -1,00% | - |
| 19.01.2026 | 302,77 | 303,42 | 302,02 | 302,33 | -1,18% | - |
| 16.01.2026 | 306,55 | 307,05 | 303,52 | 305,95 | -0,07% | - |
| 15.01.2026 | 300,50 | 306,58 | 298,08 | 306,15 | 1,99% | - |
| 14.01.2026 | 295,52 | 300,17 | 294,02 | 300,17 | 1,05% | - |
| 13.01.2026 | 293,25 | 299,05 | 291,45 | 297,05 | 1,27% | - |
| 12.01.2026 | 286,45 | 293,38 | 285,52 | 293,33 | 1,83% | - |
| 09.01.2026 | 288,30 | 292,05 | 287,13 | 288,05 | 0,24% | 690,00 |
| 08.01.2026 | 290,52 | 297,63 | 287,10 | 287,35 | -1,29% | - |
| 07.01.2026 | 295,30 | 297,88 | 290,45 | 291,10 | -1,62% | - |