587,014$
0,16%
Echtzeit-Aktienkurs McKesson Corp.
Bid:
Ask:
Aktienkurse zur McKesson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 594,88 | 598,00 | 581,90 | 586,08 | -1,10% | 986.532,00 |
| 17.01.2025 | 594,46 | 598,01 | 586,54 | 592,57 | -0,44% | 686.368,00 |
| 16.01.2025 | 582,72 | 595,79 | 581,48 | 595,19 | 2,01% | 582.465,00 |
| 15.01.2025 | 594,66 | 595,32 | 577,92 | 583,45 | -1,73% | 722.453,00 |
| 14.01.2025 | 585,59 | 594,59 | 580,76 | 593,73 | 1,48% | 857.295,00 |
| 13.01.2025 | 581,83 | 589,08 | 572,40 | 585,08 | 0,57% | 590.187,00 |
| 10.01.2025 | 588,00 | 592,32 | 581,01 | 581,74 | -1,44% | 597.055,00 |
| 08.01.2025 | 587,49 | 590,86 | 584,29 | 590,26 | 0,86% | 526.104,00 |
| 07.01.2025 | 582,30 | 588,51 | 582,30 | 585,24 | 0,83% | 652.660,00 |
| 06.01.2025 | 576,25 | 588,55 | 574,28 | 580,43 | 0,52% | 836.012,00 |
| 03.01.2025 | 569,98 | 579,96 | 568,23 | 577,44 | 1,98% | 708.138,00 |
| 02.01.2025 | 572,40 | 574,97 | 565,75 | 566,21 | -0,65% | 373.168,00 |
| 31.12.2024 | 572,77 | 576,62 | 567,17 | 569,91 | -0,15% | 440.926,00 |
| 30.12.2024 | 573,03 | 576,02 | 569,09 | 570,75 | -1,02% | 416.702,00 |
| 27.12.2024 | 575,57 | 582,74 | 574,66 | 576,64 | -0,31% | 361.793,00 |
| 26.12.2024 | 578,47 | 580,59 | 576,45 | 578,43 | -0,12% | 355.254,00 |
| 24.12.2024 | 575,53 | 580,79 | 573,10 | 579,13 | 0,41% | 241.662,00 |
| 23.12.2024 | 579,96 | 579,96 | 569,63 | 576,76 | -0,51% | 517.221,00 |
| 20.12.2024 | 580,01 | 583,93 | 570,37 | 579,74 | 0,09% | 2.058.308,00 |
| 19.12.2024 | 570,00 | 580,13 | 565,97 | 579,22 | 1,44% | 1.244.744,00 |
| 18.12.2024 | 563,72 | 575,23 | 558,36 | 570,98 | 1,46% | 1.130.676,00 |
| 17.12.2024 | 567,07 | 568,18 | 558,13 | 562,78 | -1,28% | 1.050.255,00 |
| 16.12.2024 | 576,26 | 585,50 | 566,24 | 570,07 | -1,07% | 1.029.395,00 |
| 13.12.2024 | 580,32 | 582,09 | 575,35 | 576,24 | -0,53% | 509.590,00 |
| 12.12.2024 | 579,16 | 584,65 | 575,86 | 579,29 | 0,45% | 763.449,00 |
| 11.12.2024 | 582,64 | 583,49 | 571,30 | 576,69 | -1,24% | 1.094.025,00 |
| 10.12.2024 | 590,35 | 591,82 | 582,16 | 583,96 | -1,34% | 703.932,00 |
| 09.12.2024 | 602,63 | 603,95 | 584,52 | 591,90 | -1,93% | 970.517,00 |
| 06.12.2024 | 607,52 | 608,01 | 602,16 | 603,53 | -0,66% | 730.596,00 |
| 05.12.2024 | 609,59 | 609,86 | 599,29 | 607,52 | -0,73% | 846.380,00 |
| 04.12.2024 | 617,26 | 620,18 | 609,63 | 611,99 | -0,96% | 925.461,00 |
| 03.12.2024 | 627,83 | 627,83 | 617,89 | 617,95 | -0,54% | 619.698,00 |
| 02.12.2024 | 624,75 | 625,67 | 618,42 | 621,29 | -1,15% | 560.152,00 |
| 29.11.2024 | 626,97 | 630,71 | 624,25 | 628,50 | 0,34% | 397.630,00 |
| 27.11.2024 | 626,56 | 631,40 | 624,80 | 626,38 | 0,22% | 543.196,00 |
| 26.11.2024 | 620,15 | 625,53 | 614,28 | 625,00 | 1,34% | 551.024,00 |
| 25.11.2024 | 625,25 | 628,99 | 615,48 | 616,73 | -1,04% | 1.841.562,00 |
| 22.11.2024 | 630,24 | 632,59 | 622,07 | 623,19 | -0,81% | 512.790,00 |
| 21.11.2024 | 621,07 | 629,73 | 616,98 | 628,27 | 1,15% | 499.090,00 |
| 20.11.2024 | 616,54 | 622,70 | 614,07 | 621,14 | 0,89% | 484.842,00 |
| 19.11.2024 | 613,56 | 617,95 | 608,23 | 615,65 | 0,01% | 593.006,00 |
| 18.11.2024 | 606,97 | 617,51 | 606,29 | 615,60 | 1,54% | 628.252,00 |
| 15.11.2024 | 610,00 | 614,11 | 604,29 | 606,29 | -0,63% | 1.008.159,00 |
| 14.11.2024 | 619,52 | 623,03 | 609,51 | 610,16 | -2,31% | 749.438,00 |
| 13.11.2024 | 617,10 | 628,26 | 616,63 | 624,60 | 1,12% | 636.018,00 |
| 12.11.2024 | 616,64 | 624,27 | 613,31 | 617,66 | 0,34% | 1.012.807,00 |
| 11.11.2024 | 615,45 | 627,42 | 612,09 | 615,59 | 0,42% | 1.237.154,00 |
| 08.11.2024 | 598,86 | 618,58 | 593,27 | 613,00 | 0,90% | 1.270.690,00 |
| 07.11.2024 | 606,28 | 616,51 | 573,73 | 607,51 | 10,60% | 2.465.259,00 |
| 06.11.2024 | 533,00 | 549,78 | 530,39 | 549,31 | 4,57% | 1.696.701,00 |
| 05.11.2024 | 529,33 | 529,50 | 520,20 | 525,28 | -0,13% | 842.220,00 |
| 04.11.2024 | 525,85 | 528,22 | 522,45 | 525,94 | -0,08% | 1.260.374,00 |
| 01.11.2024 | 507,47 | 526,91 | 507,47 | 526,34 | 5,14% | 1.507.968,00 |
| 31.10.2024 | 500,30 | 509,79 | 498,32 | 500,59 | 0,25% | 1.012.255,00 |
| 30.10.2024 | 497,08 | 501,93 | 492,39 | 499,34 | 0,03% | 720.582,00 |
| 29.10.2024 | 510,43 | 510,55 | 499,04 | 499,18 | -1,92% | 750.190,00 |
| 28.10.2024 | 508,91 | 511,32 | 505,22 | 508,95 | 0,30% | 634.632,00 |
| 25.10.2024 | 504,76 | 508,59 | 501,52 | 507,41 | 0,49% | 563.369,00 |
| 24.10.2024 | 501,45 | 509,53 | 499,04 | 504,96 | 0,64% | 671.793,00 |
| 23.10.2024 | 506,39 | 508,77 | 500,01 | 501,76 | -0,72% | 498.477,00 |
| 22.10.2024 | 506,85 | 509,65 | 503,96 | 505,38 | -0,58% | 576.453,00 |
| 21.10.2024 | 512,00 | 512,00 | 506,76 | 508,32 | -0,17% | 678.661,00 |
| 18.10.2024 | 508,10 | 511,74 | 502,50 | 509,20 | 0,09% | 976.374,00 |
| 17.10.2024 | 507,98 | 512,06 | 506,00 | 508,72 | -0,43% | 751.962,00 |
| 16.10.2024 | 507,29 | 513,47 | 507,29 | 510,93 | -0,53% | 876.713,00 |
| 15.10.2024 | 508,30 | 522,63 | 508,30 | 513,67 | 0,86% | 908.430,00 |
| 14.10.2024 | 507,57 | 511,00 | 503,92 | 509,28 | 0,73% | 503.774,00 |
| 11.10.2024 | 508,13 | 510,73 | 505,47 | 505,59 | -0,13% | 645.552,00 |
| 10.10.2024 | 504,00 | 508,42 | 501,90 | 506,25 | 0,82% | 832.407,00 |
| 09.10.2024 | 495,07 | 502,68 | 494,39 | 502,12 | 1,42% | 734.449,00 |
| 08.10.2024 | 490,64 | 495,99 | 486,77 | 495,09 | 2,36% | 771.637,00 |
| 07.10.2024 | 483,84 | 488,56 | 482,44 | 483,67 | -0,36% | 792.630,00 |
| 04.10.2024 | 482,70 | 485,50 | 480,39 | 485,42 | 0,65% | 905.019,00 |
| 03.10.2024 | 490,37 | 493,73 | 481,60 | 482,27 | -1,33% | 956.341,00 |
| 02.10.2024 | 496,07 | 497,71 | 487,05 | 488,78 | -1,95% | 1.048.107,00 |
| 01.10.2024 | 491,65 | 498,77 | 491,60 | 498,48 | 0,82% | 1.089.925,00 |
| 30.09.2024 | 490,85 | 494,42 | 486,82 | 494,42 | 1,26% | 1.645.330,00 |
| 27.09.2024 | 480,78 | 489,02 | 479,15 | 488,25 | 1,92% | 1.001.623,00 |
| 26.09.2024 | 473,81 | 483,08 | 472,50 | 479,06 | -0,02% | 1.161.831,00 |
| 25.09.2024 | 483,26 | 483,26 | 472,29 | 479,14 | -0,28% | 1.365.148,00 |
| 24.09.2024 | 487,48 | 488,46 | 464,42 | 480,49 | -4,85% | 3.120.136,00 |
| 23.09.2024 | 509,48 | 512,56 | 504,30 | 505,00 | -0,59% | 1.296.249,00 |
| 20.09.2024 | 507,54 | 509,80 | 504,88 | 508,00 | -0,03% | 1.457.307,00 |
| 19.09.2024 | 512,57 | 515,43 | 505,18 | 508,16 | -0,68% | 862.813,00 |
| 18.09.2024 | 510,69 | 516,33 | 509,96 | 511,62 | -0,45% | 796.865,00 |
| 17.09.2024 | 519,08 | 521,00 | 510,19 | 513,91 | -1,14% | 978.465,00 |
| 16.09.2024 | 522,50 | 526,54 | 517,50 | 519,82 | 0,19% | 645.272,00 |
| 13.09.2024 | 509,13 | 522,54 | 507,06 | 518,81 | 1,49% | 951.249,00 |
| 12.09.2024 | 509,88 | 513,39 | 507,36 | 511,17 | 0,14% | 978.298,00 |
| 11.09.2024 | 505,01 | 510,99 | 504,49 | 510,45 | 0,93% | 1.315.832,00 |
| 10.09.2024 | 505,00 | 515,07 | 505,00 | 505,73 | -0,72% | 1.114.441,00 |
| 09.09.2024 | 508,55 | 515,95 | 503,43 | 509,42 | 1,04% | 1.913.083,00 |
| 06.09.2024 | 515,26 | 519,21 | 503,34 | 504,17 | -2,06% | 1.924.323,00 |
| 05.09.2024 | 560,00 | 562,00 | 506,45 | 514,75 | -9,90% | 3.003.583,00 |
| 04.09.2024 | 574,36 | 577,93 | 565,38 | 571,28 | -0,47% | 644.777,00 |
| 03.09.2024 | 566,93 | 576,85 | 562,51 | 573,95 | 2,29% | 1.004.387,00 |
| 30.08.2024 | 556,00 | 562,41 | 555,17 | 561,08 | 0,89% | 954.189,00 |
| 29.08.2024 | 556,70 | 561,16 | 555,51 | 556,15 | -0,10% | 498.798,00 |
| 28.08.2024 | 552,39 | 558,10 | 552,07 | 556,70 | 1,09% | 507.938,00 |
| 27.08.2024 | 550,33 | 554,58 | 549,08 | 550,72 | 0,59% | 463.803,00 |