277,250€
-1,47%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 281,55 | 284,40 | 276,20 | 277,25 | -1,70% | - |
| 06.08.2026 | 275,45 | 282,60 | 271,20 | 282,05 | 2,73% | - |
| 05.08.2026 | 266,50 | 282,30 | 265,95 | 274,55 | 3,35% | - |
| 04.08.2026 | 268,50 | 269,75 | 261,55 | 265,65 | -0,86% | - |
| 03.08.2026 | 271,40 | 272,30 | 267,30 | 267,95 | -0,78% | - |
| 31.07.2026 | 272,70 | 274,25 | 267,90 | 270,05 | -0,26% | - |
| 30.07.2026 | 278,35 | 279,25 | 269,95 | 270,75 | -2,71% | - |
| 29.07.2026 | 280,05 | 283,20 | 277,00 | 278,30 | -0,75% | - |
| 28.07.2026 | 273,70 | 281,35 | 273,70 | 280,40 | 2,45% | - |
| 27.07.2026 | 270,80 | 276,10 | 269,30 | 273,70 | 0,63% | - |
| 24.07.2026 | 268,20 | 272,95 | 267,75 | 272,00 | 1,47% | - |
| 23.07.2026 | 262,50 | 269,20 | 261,60 | 268,05 | 1,71% | - |
| 22.07.2026 | 265,50 | 270,35 | 261,95 | 263,55 | -0,87% | - |
| 21.07.2026 | 267,25 | 267,50 | 262,65 | 265,85 | -0,11% | - |
| 20.07.2026 | 269,05 | 270,45 | 265,85 | 266,15 | -1,06% | - |
| 17.07.2026 | 269,30 | 274,60 | 267,95 | 269,00 | 0,15% | - |
| 16.07.2026 | 258,75 | 270,40 | 258,05 | 268,60 | 3,83% | - |
| 15.07.2026 | 264,60 | 266,65 | 258,65 | 258,70 | -1,82% | - |
| 14.07.2026 | 268,45 | 268,75 | 261,90 | 263,50 | -2,08% | - |
| 13.07.2026 | 265,10 | 270,50 | 265,05 | 269,10 | 1,28% | - |
| 10.07.2026 | 264,30 | 266,95 | 263,70 | 265,70 | 0,42% | - |
| 09.07.2026 | 271,60 | 272,80 | 262,30 | 264,60 | -2,07% | - |
| 08.07.2026 | 266,30 | 272,45 | 263,25 | 270,20 | 1,33% | - |
| 07.07.2026 | 261,20 | 269,60 | 261,05 | 266,65 | 2,15% | - |
| 06.07.2026 | 259,55 | 262,10 | 256,35 | 261,05 | 0,62% | - |
| 03.07.2026 | 259,45 | 259,65 | 258,75 | 259,45 | -0,02% | - |
| 02.07.2026 | 253,30 | 259,55 | 250,95 | 259,50 | 2,39% | - |
| 01.07.2026 | 247,30 | 253,60 | 247,05 | 253,45 | 2,30% | - |
| 30.06.2026 | 247,55 | 249,65 | 244,00 | 247,75 | 0,49% | - |
| 29.06.2026 | 252,40 | 253,75 | 246,55 | 246,55 | -1,87% | - |
| 26.06.2026 | 251,50 | 257,00 | 250,20 | 251,25 | -0,48% | - |
| 25.06.2026 | 250,20 | 256,70 | 249,90 | 252,45 | 0,72% | - |
| 24.06.2026 | 247,10 | 254,15 | 246,90 | 250,65 | 1,48% | - |
| 23.06.2026 | 236,80 | 249,35 | 235,80 | 247,00 | 4,02% | - |
| 22.06.2026 | 236,80 | 239,70 | 235,10 | 237,45 | 0,47% | - |
| 19.06.2026 | 237,10 | 237,50 | 236,35 | 236,35 | -0,40% | - |
| 18.06.2026 | 241,70 | 243,10 | 235,80 | 237,30 | -1,58% | - |
| 17.06.2026 | 242,45 | 242,75 | 238,00 | 241,10 | -0,50% | - |
| 16.06.2026 | 243,05 | 243,25 | 238,60 | 242,30 | -0,27% | - |
| 15.06.2026 | 244,95 | 244,95 | 236,90 | 242,95 | -0,21% | - |
| 12.06.2026 | 243,60 | 245,15 | 241,50 | 243,45 | 0,12% | - |
| 11.06.2026 | 242,45 | 247,25 | 241,95 | 243,15 | -0,25% | - |
| 10.06.2026 | 241,85 | 244,95 | 239,90 | 243,75 | 0,64% | - |
| 09.06.2026 | 237,75 | 242,50 | 234,40 | 242,20 | 1,89% | - |
| 08.06.2026 | 237,65 | 239,70 | 235,35 | 237,70 | -0,13% | - |
| 05.06.2026 | 232,65 | 241,20 | 231,30 | 238,00 | 2,76% | - |
| 04.06.2026 | 227,15 | 232,80 | 227,10 | 231,60 | 1,87% | - |
| 03.06.2026 | 227,60 | 229,45 | 225,30 | 227,35 | -0,24% | - |
| 02.06.2026 | 226,60 | 230,75 | 225,90 | 227,90 | 0,07% | - |
| 01.06.2026 | 231,40 | 232,75 | 226,15 | 227,75 | -1,41% | - |
| 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% | - |