253,700€
-0,30%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 254,35 | 256,88 | 247,43 | 250,50 | -1,56% | - |
| 30.06.2025 | 255,38 | 258,63 | 253,05 | 254,48 | -0,52% | - |
| 27.06.2025 | 253,68 | 256,83 | 251,40 | 255,80 | 0,93% | - |
| 26.06.2025 | 250,15 | 255,90 | 247,95 | 253,45 | 1,08% | - |
| 25.06.2025 | 253,15 | 254,40 | 249,25 | 250,75 | -1,00% | - |
| 24.06.2025 | 252,40 | 254,43 | 248,20 | 253,27 | 0,09% | - |
| 23.06.2025 | 255,08 | 258,80 | 251,38 | 253,05 | -0,77% | - |
| 20.06.2025 | 258,27 | 259,55 | 254,13 | 255,02 | -1,09% | 30,00 |
| 19.06.2025 | 259,02 | 259,27 | 257,38 | 257,83 | -0,33% | 120,00 |
| 18.06.2025 | 254,90 | 259,88 | 254,77 | 258,67 | 1,30% | - |
| 17.06.2025 | 253,02 | 257,08 | 250,65 | 255,35 | 0,89% | - |
| 16.06.2025 | 255,60 | 256,80 | 249,93 | 253,10 | -1,02% | - |
| 13.06.2025 | 254,05 | 258,25 | 253,33 | 255,70 | 0,38% | - |
| 12.06.2025 | 248,15 | 254,83 | 245,27 | 254,73 | 2,07% | - |
| 11.06.2025 | 249,13 | 250,75 | 247,27 | 249,55 | 0,26% | - |
| 10.06.2025 | 248,58 | 250,23 | 246,27 | 248,90 | 0,13% | - |
| 09.06.2025 | 252,98 | 253,88 | 246,60 | 248,58 | -1,97% | - |
| 06.06.2025 | 251,95 | 254,83 | 249,43 | 253,58 | 0,66% | - |
| 05.06.2025 | 253,40 | 253,63 | 249,85 | 251,90 | -0,53% | - |
| 04.06.2025 | 256,52 | 256,65 | 253,02 | 253,25 | -1,22% | - |
| 03.06.2025 | 255,73 | 261,35 | 252,70 | 256,38 | 0,48% | - |
| 02.06.2025 | 255,90 | 256,40 | 252,23 | 255,15 | -0,49% | 140,00 |
| 30.05.2025 | 255,83 | 259,83 | 254,15 | 256,40 | 0,40% | - |
| 29.05.2025 | 258,23 | 261,85 | 251,50 | 255,38 | -0,33% | - |
| 28.05.2025 | 259,25 | 259,85 | 255,93 | 256,23 | -1,02% | - |
| 27.05.2025 | 258,52 | 260,23 | 256,42 | 258,88 | 0,24% | - |
| 26.05.2025 | 258,25 | 258,60 | 256,00 | 258,25 | 0,38% | 38,00 |
| 23.05.2025 | 256,08 | 258,80 | 252,38 | 257,27 | 0,08% | - |
| 22.05.2025 | 257,00 | 259,85 | 255,63 | 257,08 | -0,13% | - |
| 21.05.2025 | 258,42 | 260,15 | 256,13 | 257,40 | -0,84% | - |
| 20.05.2025 | 260,02 | 264,13 | 258,45 | 259,58 | -0,30% | - |
| 19.05.2025 | 259,50 | 261,65 | 258,15 | 260,35 | 0,00% | - |
| 16.05.2025 | 255,02 | 260,50 | 253,95 | 260,35 | 1,80% | - |
| 15.05.2025 | 248,60 | 256,08 | 247,48 | 255,75 | 2,33% | - |
| 14.05.2025 | 249,40 | 253,55 | 247,70 | 249,93 | 0,22% | - |
| 13.05.2025 | 250,58 | 251,08 | 245,05 | 249,38 | -0,64% | - |
| 12.05.2025 | 252,18 | 257,85 | 242,77 | 250,98 | -0,15% | - |
| 09.05.2025 | 252,55 | 257,40 | 250,98 | 251,35 | -5,93% | - |
| 08.05.2025 | 270,02 | 271,85 | 251,30 | 267,20 | -0,83% | - |
| 07.05.2025 | 255,85 | 273,17 | 249,50 | 269,42 | 5,44% | - |
| 06.05.2025 | 257,58 | 259,77 | 255,13 | 255,52 | -0,97% | - |
| 05.05.2025 | 256,98 | 259,73 | 255,68 | 258,02 | -0,19% | 12,00 |
| 02.05.2025 | 257,75 | 259,27 | 255,30 | 258,52 | 0,03% | - |
| 30.04.2025 | 254,20 | 258,88 | 253,08 | 258,45 | 1,39% | - |
| 29.04.2025 | 252,65 | 255,27 | 250,30 | 254,90 | 1,20% | - |
| 28.04.2025 | 250,10 | 254,33 | 249,77 | 251,88 | 0,06% | - |
| 25.04.2025 | 249,30 | 251,85 | 246,02 | 251,73 | 1,48% | - |
| 24.04.2025 | 250,55 | 250,55 | 245,98 | 248,05 | -1,31% | - |
| 23.04.2025 | 253,08 | 255,18 | 241,63 | 251,35 | 0,32% | 80,00 |
| 22.04.2025 | 243,63 | 250,63 | 243,63 | 250,55 | -0,63% | - |
| 17.04.2025 | 251,55 | 253,50 | 247,55 | 252,15 | 0,95% | - |
| 16.04.2025 | 248,48 | 253,45 | 248,38 | 249,77 | -0,97% | - |
| 15.04.2025 | 250,40 | 253,27 | 249,13 | 252,23 | 0,71% | - |
| 14.04.2025 | 250,35 | 255,10 | 248,20 | 250,45 | -0,10% | - |
| 11.04.2025 | 250,55 | 253,73 | 242,90 | 250,70 | 0,65% | - |
| 10.04.2025 | 249,23 | 253,23 | 242,83 | 249,08 | -0,51% | - |
| 09.04.2025 | 243,80 | 258,02 | 239,80 | 250,35 | -0,21% | 130,00 |
| 08.04.2025 | 252,30 | 258,75 | 247,63 | 250,88 | -0,24% | - |
| 07.04.2025 | 245,63 | 255,95 | 241,23 | 251,48 | -1,24% | - |
| 04.04.2025 | 260,27 | 270,85 | 250,85 | 254,63 | -2,95% | - |
| 03.04.2025 | 255,27 | 264,73 | 245,83 | 262,38 | 1,88% | - |
| 02.04.2025 | 257,05 | 258,45 | 254,33 | 257,52 | 0,19% | - |
| 01.04.2025 | 257,27 | 259,65 | 255,00 | 257,02 | -0,03% | - |
| 31.03.2025 | 253,98 | 261,02 | 253,50 | 257,10 | 1,32% | - |
| 28.03.2025 | 253,95 | 255,80 | 247,18 | 253,75 | 0,62% | - |
| 27.03.2025 | 252,15 | 255,40 | 246,50 | 252,18 | -0,01% | - |
| 26.03.2025 | 248,77 | 254,20 | 248,35 | 252,20 | -0,58% | - |
| 25.03.2025 | 247,55 | 253,68 | 245,23 | 253,68 | 1,38% | - |
| 24.03.2025 | 247,60 | 252,90 | 246,10 | 250,23 | 1,18% | - |
| 21.03.2025 | 247,20 | 250,52 | 244,70 | 247,30 | 1,15% | - |
| 20.03.2025 | 244,40 | 246,73 | 243,30 | 244,50 | -1,23% | - |
| 19.03.2025 | 241,68 | 250,43 | 240,68 | 247,55 | 3,03% | - |
| 18.03.2025 | 238,70 | 251,50 | 234,63 | 240,27 | 1,94% | - |
| 17.03.2025 | 236,70 | 245,52 | 234,55 | 235,70 | -22,75% | - |
| 14.03.2025 | 236,70 | 305,10 | 231,80 | 305,10 | 0,46% | - |
| 13.03.2025 | 233,38 | 303,85 | 232,33 | 303,70 | 31,69% | - |
| 12.03.2025 | 239,43 | 241,45 | 230,33 | 230,63 | -4,54% | - |
| 11.03.2025 | 241,15 | 260,83 | 234,15 | 241,60 | 2,69% | - |
| 10.03.2025 | 234,40 | 309,70 | 231,95 | 235,27 | 0,27% | - |
| 07.03.2025 | 234,63 | 238,05 | 231,40 | 234,65 | -0,23% | - |
| 06.03.2025 | 232,80 | 235,20 | 229,10 | 235,20 | 0,94% | - |
| 05.03.2025 | 238,93 | 239,52 | 232,08 | 233,00 | -2,40% | 254,00 |
| 04.03.2025 | 243,77 | 245,77 | 237,25 | 238,73 | -1,97% | 18,00 |
| 03.03.2025 | 243,90 | 246,10 | 240,43 | 243,52 | -0,34% | - |
| 28.02.2025 | 239,63 | 244,35 | 237,50 | 244,35 | 2,08% | - |
| 27.02.2025 | 239,65 | 241,80 | 238,52 | 239,38 | 0,14% | - |
| 26.02.2025 | 239,02 | 241,55 | 236,08 | 239,05 | 0,35% | - |
| 25.02.2025 | 233,27 | 239,08 | 232,70 | 238,23 | 2,06% | - |
| 24.02.2025 | 230,35 | 235,85 | 230,00 | 233,43 | 1,18% | - |
| 21.02.2025 | 232,05 | 233,33 | 228,13 | 230,70 | -0,47% | - |
| 20.02.2025 | 235,15 | 235,45 | 230,95 | 231,80 | -1,55% | - |
| 19.02.2025 | 231,02 | 236,95 | 226,58 | 235,45 | 1,90% | - |
| 18.02.2025 | 232,58 | 233,02 | 226,52 | 231,05 | -0,33% | - |
| 17.02.2025 | 231,45 | 232,00 | 231,30 | 231,83 | 0,26% | - |
| 14.02.2025 | 233,60 | 235,45 | 227,00 | 231,23 | -0,59% | - |
| 13.02.2025 | 233,77 | 235,00 | 230,98 | 232,60 | -0,78% | - |
| 12.02.2025 | 238,15 | 239,98 | 233,90 | 234,43 | -1,58% | - |
| 11.02.2025 | 238,73 | 239,73 | 235,35 | 238,20 | -0,36% | - |
| 10.02.2025 | 240,60 | 241,98 | 237,58 | 239,05 | -0,45% | - |
| 07.02.2025 | 237,08 | 241,65 | 234,80 | 240,13 | 1,33% | - |