295,735$
0,25%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 299,21 | 301,69 | 292,79 | 295,01 | -1,43% | - |
| 30.06.2025 | 300,24 | 301,46 | 298,15 | 299,27 | -0,09% | - |
| 27.06.2025 | 297,05 | 299,92 | 296,01 | 299,54 | 1,00% | - |
| 26.06.2025 | 292,49 | 299,13 | 292,49 | 296,58 | 1,55% | - |
| 25.06.2025 | 294,02 | 294,25 | 291,61 | 292,06 | -0,65% | - |
| 24.06.2025 | 293,58 | 293,99 | 288,22 | 293,98 | 0,40% | - |
| 23.06.2025 | 295,54 | 296,89 | 291,40 | 292,82 | -0,26% | - |
| 20.06.2025 | 296,82 | 297,78 | 293,22 | 293,57 | -1,14% | - |
| 18.06.2025 | 293,60 | 297,90 | 293,60 | 296,96 | 1,25% | - |
| 17.06.2025 | 291,75 | 294,84 | 291,75 | 293,29 | 0,33% | - |
| 16.06.2025 | 295,65 | 295,86 | 291,03 | 292,34 | -0,82% | - |
| 13.06.2025 | 293,79 | 296,58 | 293,52 | 294,76 | 0,03% | - |
| 12.06.2025 | 285,99 | 294,67 | 285,99 | 294,66 | 2,84% | - |
| 11.06.2025 | 284,13 | 287,82 | 284,13 | 286,53 | 0,77% | - |
| 10.06.2025 | 284,01 | 285,26 | 281,92 | 284,35 | -0,03% | - |
| 09.06.2025 | 288,08 | 288,08 | 282,47 | 284,43 | -1,53% | - |
| 06.06.2025 | 288,43 | 289,24 | 285,23 | 288,84 | 0,34% | - |
| 05.06.2025 | 289,61 | 289,61 | 286,95 | 287,85 | -0,45% | - |
| 04.06.2025 | 291,45 | 291,89 | 289,14 | 289,14 | -0,84% | - |
| 03.06.2025 | 295,06 | 295,67 | 288,89 | 291,58 | -0,09% | - |
| 02.06.2025 | 291,11 | 291,85 | 289,00 | 291,85 | 0,07% | - |
| 30.05.2025 | 290,00 | 294,83 | 289,71 | 291,64 | 0,38% | - |
| 29.05.2025 | 290,10 | 290,74 | 286,45 | 290,55 | 0,50% | - |
| 28.05.2025 | 292,32 | 293,20 | 289,09 | 289,12 | -1,40% | - |
| 27.05.2025 | 292,78 | 293,61 | 292,05 | 293,22 | 0,35% | - |
| 23.05.2025 | 287,86 | 293,12 | 287,86 | 292,19 | 0,71% | - |
| 22.05.2025 | 291,14 | 291,84 | 289,05 | 290,12 | -0,52% | - |
| 21.05.2025 | 292,79 | 293,43 | 291,29 | 291,65 | -0,34% | - |
| 20.05.2025 | 292,51 | 296,37 | 291,67 | 292,66 | 0,07% | - |
| 19.05.2025 | 292,42 | 293,65 | 291,74 | 292,46 | 0,81% | - |
| 16.05.2025 | 285,54 | 290,13 | 285,20 | 290,11 | 1,51% | - |
| 15.05.2025 | 279,44 | 285,99 | 279,32 | 285,79 | 2,50% | - |
| 14.05.2025 | 278,91 | 282,46 | 278,73 | 278,81 | -0,05% | - |
| 13.05.2025 | 277,60 | 279,58 | 276,89 | 278,95 | 0,28% | - |
| 12.05.2025 | 278,31 | 278,31 | 271,48 | 278,16 | -1,74% | - |
| 09.05.2025 | 284,57 | 288,94 | 283,09 | 283,09 | -0,18% | - |
| 08.05.2025 | 305,39 | 305,39 | 283,12 | 283,59 | -6,90% | - |
| 07.05.2025 | 290,44 | 308,89 | 290,44 | 304,63 | 4,60% | - |
| 06.05.2025 | 291,32 | 293,55 | 290,29 | 291,22 | -0,11% | - |
| 05.05.2025 | 291,68 | 293,70 | 291,35 | 291,54 | -0,24% | - |
| 02.05.2025 | 291,41 | 293,55 | 290,58 | 292,24 | -0,22% | - |
| 30.04.2025 | 289,42 | 292,98 | 289,42 | 292,88 | 1,01% | - |
| 29.04.2025 | 287,34 | 290,31 | 286,57 | 289,94 | 0,76% | - |
| 28.04.2025 | 286,44 | 287,75 | 285,20 | 287,75 | 0,66% | - |
| 25.04.2025 | 282,14 | 285,85 | 280,18 | 285,85 | 1,25% | - |
| 24.04.2025 | 284,21 | 284,21 | 280,88 | 282,32 | -0,82% | - |
| 23.04.2025 | 286,44 | 286,44 | 276,05 | 284,65 | -0,47% | - |
| 22.04.2025 | 283,15 | 286,00 | 280,93 | 286,00 | -0,31% | - |
| 17.04.2025 | 284,76 | 287,32 | 282,67 | 286,89 | 0,96% | - |
| 16.04.2025 | 284,38 | 286,30 | 283,39 | 284,18 | -0,11% | - |
| 15.04.2025 | 285,08 | 285,19 | 283,37 | 284,49 | 0,01% | - |
| 14.04.2025 | 285,88 | 285,88 | 282,21 | 284,45 | -0,07% | - |
| 11.04.2025 | 279,10 | 286,20 | 278,85 | 284,65 | 2,15% | - |
| 10.04.2025 | 272,93 | 281,91 | 272,93 | 278,66 | 1,86% | - |
| 09.04.2025 | 272,29 | 281,49 | 269,85 | 273,58 | -0,33% | - |
| 08.04.2025 | 280,41 | 280,74 | 272,57 | 274,49 | -0,15% | - |
| 07.04.2025 | 273,99 | 279,17 | 268,65 | 274,89 | -1,43% | - |
| 04.04.2025 | 289,43 | 295,89 | 275,97 | 278,88 | -3,69% | - |
| 03.04.2025 | 277,67 | 291,53 | 277,67 | 289,56 | 3,63% | - |
| 02.04.2025 | 275,73 | 279,49 | 275,73 | 279,42 | 0,76% | - |
| 01.04.2025 | 277,88 | 279,14 | 276,06 | 277,32 | -0,36% | - |
| 31.03.2025 | 276,15 | 280,42 | 276,14 | 278,32 | 1,12% | - |
| 28.03.2025 | 273,38 | 275,38 | 273,37 | 275,24 | 0,33% | - |
| 27.03.2025 | 271,97 | 274,50 | 271,58 | 274,34 | 1,05% | - |
| 26.03.2025 | 268,69 | 271,51 | 268,69 | 271,49 | 1,18% | - |
| 25.03.2025 | 267,83 | 270,31 | 266,44 | 268,31 | 0,32% | - |
| 24.03.2025 | 268,78 | 269,44 | 267,23 | 267,45 | 0,16% | - |
| 21.03.2025 | 267,21 | 270,75 | 266,73 | 267,02 | -0,19% | - |
| 20.03.2025 | 265,77 | 267,53 | 264,67 | 267,53 | 0,64% | - |
| 19.03.2025 | 264,29 | 267,11 | 262,92 | 265,82 | 0,56% | - |
| 18.03.2025 | 259,68 | 265,08 | 259,66 | 264,34 | 1,22% | - |
| 17.03.2025 | 257,25 | 261,56 | 256,97 | 261,15 | 1,21% | - |
| 14.03.2025 | 257,19 | 258,04 | 254,14 | 258,04 | 0,86% | - |
| 13.03.2025 | 254,13 | 256,13 | 253,63 | 255,83 | 0,76% | - |
| 12.03.2025 | 261,36 | 261,36 | 252,39 | 253,91 | -2,64% | - |
| 11.03.2025 | 263,16 | 263,16 | 256,87 | 260,79 | -0,28% | - |
| 10.03.2025 | 252,21 | 262,20 | 252,21 | 261,52 | 2,74% | - |
| 07.03.2025 | 253,10 | 257,60 | 252,04 | 254,54 | 0,37% | - |
| 06.03.2025 | 249,28 | 253,61 | 249,28 | 253,61 | 0,89% | - |
| 05.03.2025 | 252,97 | 254,80 | 250,95 | 251,37 | -0,74% | - |
| 04.03.2025 | 254,91 | 257,00 | 252,76 | 253,26 | -0,68% | - |
| 03.03.2025 | 254,24 | 257,64 | 253,08 | 254,98 | 0,82% | - |
| 28.02.2025 | 249,93 | 252,92 | 248,97 | 252,92 | 1,54% | - |
| 27.02.2025 | 250,81 | 251,62 | 248,43 | 249,09 | -0,76% | - |
| 26.02.2025 | 250,66 | 252,94 | 250,23 | 251,00 | 0,26% | - |
| 25.02.2025 | 244,69 | 250,36 | 244,69 | 250,36 | 2,41% | - |
| 24.02.2025 | 242,33 | 245,42 | 242,00 | 244,46 | 1,17% | - |
| 21.02.2025 | 242,20 | 242,71 | 241,04 | 241,64 | -0,76% | - |
| 20.02.2025 | 245,27 | 245,27 | 242,35 | 243,49 | -0,79% | - |
| 19.02.2025 | 240,45 | 246,16 | 240,45 | 245,44 | 1,78% | - |
| 18.02.2025 | 242,47 | 242,78 | 238,39 | 241,14 | -0,76% | - |
| 17.02.2025 | 242,98 | 242,99 | 242,85 | 242,99 | -0,04% | - |
| 14.02.2025 | 244,63 | 245,75 | 243,09 | 243,10 | -0,48% | - |
| 13.02.2025 | 243,42 | 244,27 | 241,21 | 244,27 | 0,32% | - |
| 12.02.2025 | 246,11 | 247,12 | 243,42 | 243,49 | -1,28% | - |
| 11.02.2025 | 246,33 | 246,90 | 243,99 | 246,64 | 0,14% | - |
| 10.02.2025 | 247,99 | 248,41 | 246,15 | 246,29 | -0,75% | - |
| 07.02.2025 | 245,99 | 249,17 | 244,63 | 248,16 | 0,81% | - |
| 06.02.2025 | 252,99 | 252,99 | 246,17 | 246,17 | -2,93% | - |
| 05.02.2025 | 253,39 | 260,09 | 248,91 | 253,59 | 0,84% | - |