670,708$
-0,34%
Echtzeit-Aktienkurs McKesson Corp.
Bid:
Ask:
Aktienkurse zur McKesson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 670,64 | 678,67 | 666,43 | 672,99 | 0,74% | 1.036.139,00 |
| 28.03.2025 | 667,70 | 672,00 | 659,48 | 668,06 | 0,36% | 566.921,00 |
| 27.03.2025 | 667,83 | 668,80 | 663,02 | 665,67 | 0,40% | 690.195,00 |
| 26.03.2025 | 666,57 | 669,86 | 659,82 | 663,02 | -0,09% | 737.960,00 |
| 25.03.2025 | 662,84 | 664,25 | 653,32 | 663,60 | 0,41% | 710.710,00 |
| 24.03.2025 | 663,07 | 663,59 | 655,81 | 660,86 | -0,05% | 775.435,00 |
| 21.03.2025 | 666,72 | 670,79 | 657,85 | 661,17 | -0,78% | 1.969.610,00 |
| 20.03.2025 | 667,37 | 670,00 | 660,50 | 666,36 | 0,39% | 720.146,00 |
| 19.03.2025 | 661,66 | 666,99 | 654,65 | 663,79 | 0,33% | 962.008,00 |
| 18.03.2025 | 654,17 | 662,66 | 649,48 | 661,61 | 0,97% | 1.037.169,00 |
| 17.03.2025 | 650,13 | 657,17 | 648,50 | 655,25 | 0,74% | 534.764,00 |
| 14.03.2025 | 645,00 | 651,89 | 639,17 | 650,43 | 1,05% | 767.267,00 |
| 13.03.2025 | 645,56 | 645,74 | 638,20 | 643,69 | 0,47% | 590.752,00 |
| 12.03.2025 | 651,24 | 651,98 | 635,00 | 640,66 | -1,92% | 771.544,00 |
| 11.03.2025 | 660,00 | 661,85 | 646,19 | 653,19 | -0,86% | 924.900,00 |
| 10.03.2025 | 633,53 | 663,61 | 633,53 | 658,84 | 2,27% | 1.706.449,00 |
| 07.03.2025 | 636,64 | 653,68 | 636,50 | 644,22 | 0,39% | 975.463,00 |
| 06.03.2025 | 634,10 | 646,99 | 626,33 | 641,69 | 0,32% | 1.001.449,00 |
| 05.03.2025 | 638,82 | 647,91 | 621,88 | 639,62 | -0,63% | 920.727,00 |
| 04.03.2025 | 642,28 | 653,92 | 639,36 | 643,69 | -0,13% | 933.484,00 |
| 03.03.2025 | 637,55 | 648,47 | 636,90 | 644,53 | 0,67% | 1.051.084,00 |
| 28.02.2025 | 624,00 | 641,70 | 622,69 | 640,26 | 3,13% | 1.281.385,00 |
| 27.02.2025 | 621,74 | 629,33 | 619,48 | 620,85 | -0,44% | 776.416,00 |
| 26.02.2025 | 622,63 | 632,92 | 620,03 | 623,62 | -0,55% | 724.410,00 |
| 25.02.2025 | 608,20 | 627,92 | 601,45 | 627,08 | 3,52% | 1.283.715,00 |
| 24.02.2025 | 598,58 | 608,57 | 598,58 | 605,76 | 1,35% | 873.069,00 |
| 21.02.2025 | 597,99 | 604,82 | 594,34 | 597,71 | -0,96% | 671.030,00 |
| 20.02.2025 | 601,28 | 605,22 | 596,85 | 603,51 | 0,13% | 611.129,00 |
| 19.02.2025 | 599,85 | 611,30 | 596,80 | 602,74 | 0,55% | 738.216,00 |
| 18.02.2025 | 589,54 | 600,08 | 585,22 | 599,42 | 0,70% | 772.464,00 |
| 17.02.2025 | 595,13 | 595,33 | 594,25 | 595,27 | 0,27% | - |
| 14.02.2025 | 600,66 | 602,78 | 593,27 | 593,69 | -1,46% | 499.312,00 |
| 13.02.2025 | 594,37 | 602,97 | 589,66 | 602,47 | 1,26% | 646.531,00 |
| 12.02.2025 | 610,89 | 611,50 | 593,96 | 595,00 | -2,52% | 796.298,00 |
| 11.02.2025 | 604,40 | 610,93 | 601,39 | 610,41 | 1,16% | 721.043,00 |
| 10.02.2025 | 597,00 | 604,57 | 583,55 | 603,40 | 1,29% | 778.054,00 |
| 07.02.2025 | 598,00 | 603,21 | 591,13 | 595,69 | -0,68% | 715.172,00 |
| 06.02.2025 | 590,00 | 599,88 | 570,51 | 599,75 | -1,18% | 1.855.725,00 |
| 05.02.2025 | 609,85 | 612,98 | 603,72 | 606,90 | 0,59% | 1.352.706,00 |
| 04.02.2025 | 596,12 | 606,34 | 595,12 | 603,32 | 0,58% | 885.631,00 |
| 03.02.2025 | 592,25 | 602,19 | 590,28 | 599,82 | 0,85% | 1.048.467,00 |
| 31.01.2025 | 604,11 | 604,50 | 591,98 | 594,75 | -1,63% | 806.952,00 |
| 30.01.2025 | 605,73 | 611,31 | 604,11 | 604,60 | 0,24% | 473.361,00 |
| 29.01.2025 | 603,66 | 605,68 | 596,49 | 603,18 | 0,04% | 556.076,00 |
| 28.01.2025 | 606,28 | 607,83 | 597,09 | 602,95 | -0,24% | 602.788,00 |
| 27.01.2025 | 595,00 | 604,86 | 592,52 | 604,43 | 2,17% | 670.421,00 |
| 24.01.2025 | 598,06 | 598,06 | 586,53 | 591,58 | -0,94% | 570.981,00 |
| 23.01.2025 | 592,49 | 598,13 | 585,58 | 597,17 | 2,19% | 673.445,00 |
| 22.01.2025 | 586,50 | 588,00 | 577,91 | 584,38 | -0,29% | 785.908,00 |
| 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 |