Cencora Inc.
[WKN: 766149 | ISIN: US03073E1055]
Aktienkurse
316,990$ -0,32%
Echtzeit-Aktienkurs Cencora Inc.
Bid: Ask:

Aktienkurse zur Cencora Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.10.2025 314,61 319,84 313,97 316,99 -0,32% 64.675,00
10.10.2025 316,21 319,68 314,67 318,01 1,28% 72.971,00
09.10.2025 310,57 314,17 309,62 314,00 1,02% 87.008,00
08.10.2025 308,52 310,83 305,62 310,83 0,69% 59.936,00
07.10.2025 303,98 308,75 301,48 308,69 1,17% 75.008,00
06.10.2025 302,76 305,61 299,18 305,12 0,87% 48.395,00
03.10.2025 308,26 308,67 296,19 302,50 -1,92% 100.869,00
02.10.2025 312,37 312,37 306,06 308,41 -1,16% 77.217,00
01.10.2025 313,48 315,21 310,50 312,02 -0,14% 122.246,00
30.09.2025 307,76 312,68 306,68 312,45 1,42% 126.025,00
29.09.2025 306,17 309,45 305,19 308,09 0,42% 90.826,00
26.09.2025 298,32 307,24 298,32 306,80 2,55% 71.050,00
25.09.2025 309,71 309,84 289,81 299,16 -2,99% 110.259,00
24.09.2025 301,63 309,64 301,63 308,37 1,97% 102.910,00
23.09.2025 289,08 302,87 288,79 302,42 4,69% 106.416,00
22.09.2025 289,00 292,12 285,92 288,87 -0,45% 75.307,00
19.09.2025 290,84 293,64 289,75 290,18 -0,22% 148.098,00
18.09.2025 289,20 291,20 285,67 290,83 0,63% 128.821,00
17.09.2025 291,44 294,00 287,67 289,02 -0,36% 133.662,00
16.09.2025 292,53 292,84 287,36 290,07 -0,78% 102.877,00
15.09.2025 302,68 302,99 291,38 292,36 -3,36% 104.876,00
12.09.2025 303,04 307,19 301,50 302,52 -0,17% 138.048,00
11.09.2025 295,00 303,58 295,00 303,02 2,15% 154.104,00
10.09.2025 298,49 301,47 295,23 296,63 -0,68% 108.679,00
09.09.2025 298,58 300,22 296,27 298,67 0,30% 91.908,00
08.09.2025 292,50 298,18 291,02 297,79 1,80% 107.386,00
05.09.2025 291,93 293,70 289,72 292,53 -0,08% 129.192,00
04.09.2025 301,00 301,00 291,36 292,76 -0,82% 112.019,00
03.09.2025 295,07 295,85 292,78 295,19 0,12% 134.909,00
02.09.2025 291,61 297,13 291,56 294,85 1,08% 107.139,00
29.08.2025 290,55 292,03 289,34 291,71 0,58% 76.036,00
28.08.2025 290,11 290,75 287,85 290,03 -0,18% 55.907,00
27.08.2025 290,15 292,31 288,82 290,54 0,28% 53.219,00
26.08.2025 299,15 299,15 287,29 289,72 0,52% 80.812,00
25.08.2025 292,88 293,50 287,82 288,23 -1,39% 89.532,00
22.08.2025 304,75 305,15 291,49 292,30 -3,63% 127.038,00
21.08.2025 303,69 306,24 301,89 303,29 -0,12% 72.609,00
20.08.2025 296,56 303,87 295,77 303,66 3,04% 78.119,00
19.08.2025 289,65 295,74 289,65 294,71 1,47% 69.284,00
18.08.2025 293,13 295,28 290,20 290,45 -0,80% 46.507,00
15.08.2025 295,82 296,12 292,80 292,80 -0,72% 99.468,00
14.08.2025 290,25 297,39 288,79 294,93 1,37% 87.582,00
13.08.2025 287,54 293,46 287,54 290,95 0,52% 108.694,00
12.08.2025 286,30 290,23 279,35 289,45 -0,43% 170.298,00
11.08.2025 285,10 292,76 285,10 290,69 1,95% 105.793,00
08.08.2025 279,32 285,97 279,32 285,14 2,46% 113.126,00
07.08.2025 284,75 284,75 275,17 278,29 -1,88% 164.890,00
06.08.2025 293,00 293,00 273,70 283,62 -2,91% 416.862,00
05.08.2025 291,90 294,86 291,02 292,12 -0,49% 202.404,00
04.08.2025 288,40 293,57 287,75 293,55 1,82% 69.492,00
01.08.2025 286,77 290,06 285,39 288,30 0,80% 113.389,00
31.07.2025 291,00 291,57 282,14 286,01 -1,99% 156.034,00
30.07.2025 288,80 292,25 288,80 291,81 0,71% 85.508,00
29.07.2025 287,00 290,81 285,28 289,76 1,28% 109.059,00
28.07.2025 290,40 290,70 284,13 286,11 -1,46% 73.138,00
25.07.2025 290,97 293,06 289,50 290,34 -0,04% 65.863,00
24.07.2025 291,83 294,36 289,62 290,45 -1,01% 67.168,00
23.07.2025 294,47 294,47 291,11 293,40 0,13% 68.260,00
22.07.2025 293,87 296,53 291,78 293,02 0,15% 86.617,00
21.07.2025 291,63 294,61 289,51 292,57 -0,09% 68.984,00
18.07.2025 294,00 296,10 292,21 292,82 -0,49% 69.005,00
17.07.2025 297,08 297,08 291,18 294,27 -1,25% 75.311,00
16.07.2025 294,65 298,20 293,79 297,99 1,13% 71.079,00
15.07.2025 296,06 297,67 294,00 294,65 -0,84% 84.365,00
14.07.2025 293,57 298,39 293,57 297,16 0,72% 51.726,00
11.07.2025 296,65 296,65 293,58 295,03 -0,75% 70.728,00
10.07.2025 299,56 301,26 295,14 297,26 -0,92% 79.707,00
09.07.2025 297,85 300,37 295,25 300,02 0,70% 74.056,00
08.07.2025 300,81 303,22 297,93 297,93 -1,48% 119.597,00
07.07.2025 297,28 302,72 295,26 302,42 2,26% 112.120,00
03.07.2025 292,00 295,97 290,79 295,74 1,55% 36.695,00
02.07.2025 295,51 295,51 289,08 291,24 -1,39% 103.955,00
01.07.2025 299,27 302,47 292,19 295,34 -1,50% 114.522,00
30.06.2025 300,45 301,78 297,86 299,84 0,13% 71.419,00
27.06.2025 296,37 300,28 295,75 299,44 0,96% 121.504,00
26.06.2025 294,65 299,61 293,20 296,58 1,46% 211.230,00
25.06.2025 293,96 294,63 291,68 292,33 -0,61% 99.119,00
24.06.2025 293,00 294,37 287,47 294,13 0,36% 79.755,00
23.06.2025 296,20 297,21 290,77 293,07 -0,18% 95.344,00
20.06.2025 296,42 297,39 292,94 293,61 -1,05% 109.935,00
18.06.2025 294,50 298,14 294,00 296,74 1,20% 94.460,00
17.06.2025 292,90 295,30 292,42 293,23 0,25% 85.232,00
16.06.2025 295,25 296,02 290,47 292,49 -1,00% 71.057,00
13.06.2025 295,09 296,95 293,25 295,43 0,15% 106.219,00
12.06.2025 288,28 295,13 286,95 294,98 2,89% 157.182,00
11.06.2025 284,48 288,05 284,48 286,70 0,81% 95.984,00
10.06.2025 283,95 285,57 281,48 284,40 0,20% 137.450,00
09.06.2025 286,51 287,61 282,16 283,83 -1,77% 85.518,00
06.06.2025 286,69 289,71 284,77 288,94 0,26% 134.126,00
05.06.2025 289,80 289,96 286,60 288,20 -0,32% 84.662,00
04.06.2025 291,39 292,20 288,75 289,13 -0,81% 77.926,00
03.06.2025 294,64 296,47 288,22 291,49 -0,22% 111.993,00
02.06.2025 292,98 292,98 288,48 292,13 0,30% 79.644,00
30.05.2025 291,25 295,22 290,32 291,25 0,34% 129.275,00
29.05.2025 288,28 291,08 286,20 290,25 0,38% 88.454,00
28.05.2025 292,41 293,60 288,89 289,16 -1,40% 112.278,00
27.05.2025 293,00 294,14 292,29 293,26 0,32% 101.245,00
23.05.2025 286,00 293,42 286,00 292,33 0,75% 98.777,00
22.05.2025 291,36 292,45 288,49 290,15 -0,39% 152.690,00
21.05.2025 292,18 293,59 291,07 291,30 -0,55% 102.723,00