270,200€
0,60%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 269,25 | 269,95 | 269,20 | 269,85 | 0,32% | - |
| 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% | - |
| 06.01.2026 | 290,60 | 298,70 | 289,98 | 295,90 | 2,05% | - |
| 05.01.2026 | 290,33 | 292,27 | 281,63 | 289,95 | 0,42% | 1.470,00 |
| 02.01.2026 | 287,55 | 290,83 | 285,83 | 288,75 | 0,94% | - |
| 30.12.2025 | 288,90 | 289,13 | 286,05 | 286,05 | -0,86% | - |
| 29.12.2025 | 289,80 | 291,35 | 288,30 | 288,52 | -0,10% | - |
| 23.12.2025 | 288,80 | 290,23 | 285,52 | 288,83 | 0,32% | - |
| 22.12.2025 | 291,02 | 291,42 | 287,02 | 287,90 | -1,31% | - |
| 19.12.2025 | 290,55 | 292,95 | 289,80 | 291,73 | 0,32% | - |
| 18.12.2025 | 292,08 | 293,73 | 289,80 | 290,80 | 0,00% | - |
| 17.12.2025 | 291,75 | 294,60 | 287,70 | 290,80 | -1,52% | - |
| 16.12.2025 | 298,05 | 298,23 | 295,23 | 295,30 | -1,40% | - |
| 15.12.2025 | 294,88 | 299,52 | 291,05 | 299,50 | 2,24% | - |
| 12.12.2025 | 293,48 | 296,33 | 291,08 | 292,95 | 0,52% | - |
| 11.12.2025 | 291,55 | 294,45 | 286,95 | 291,42 | 0,60% | - |
| 10.12.2025 | 289,95 | 291,92 | 289,52 | 289,67 | -0,13% | - |
| 09.12.2025 | 290,17 | 295,00 | 288,98 | 290,05 | 0,12% | - |
| 08.12.2025 | 291,20 | 294,58 | 288,67 | 289,70 | -0,79% | - |
| 05.12.2025 | 289,55 | 292,98 | 288,23 | 292,00 | 0,78% | - |
| 04.12.2025 | 287,52 | 289,75 | 285,98 | 289,75 | 1,06% | - |
| 03.12.2025 | 301,15 | 303,27 | 286,48 | 286,70 | -5,10% | - |
| 02.12.2025 | 310,30 | 314,65 | 298,90 | 302,10 | -3,00% | 30,00 |
| 01.12.2025 | 318,33 | 319,13 | 310,05 | 311,45 | -1,91% | - |
| 28.11.2025 | 319,88 | 320,80 | 311,95 | 317,50 | -1,09% | - |
| 27.11.2025 | 317,88 | 321,00 | 317,80 | 321,00 | 0,96% | 80,00 |
| 26.11.2025 | 323,45 | 327,95 | 317,83 | 317,95 | -1,81% | - |
| 25.11.2025 | 323,13 | 326,88 | 321,60 | 323,80 | 1,06% | 154,00 |
| 24.11.2025 | 317,50 | 323,40 | 313,35 | 320,40 | 0,02% | - |
| 21.11.2025 | 313,77 | 320,75 | 310,77 | 320,35 | 1,62% | - |
| 20.11.2025 | 315,10 | 315,92 | 308,27 | 315,25 | 0,49% | - |
| 19.11.2025 | 312,13 | 315,60 | 308,48 | 313,73 | 0,22% | - |