239,120$
0,79%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 237,61 | 239,88 | 237,13 | 239,12 | 0,79% | 166.972,00 |
| 18.04.2024 | 241,15 | 241,15 | 235,38 | 237,25 | -0,57% | 200.730,00 |
| 17.04.2024 | 239,27 | 239,43 | 236,30 | 238,62 | 0,17% | 181.967,00 |
| 16.04.2024 | 237,05 | 239,75 | 236,48 | 238,22 | 1,68% | 313.746,00 |
| 15.04.2024 | 236,60 | 236,60 | 234,18 | 234,27 | 0,13% | 84.364,00 |
| 12.04.2024 | 234,69 | 236,24 | 233,11 | 233,96 | -0,73% | 147.590,00 |
| 11.04.2024 | 238,41 | 238,41 | 235,28 | 235,69 | -0,88% | 133.984,00 |
| 10.04.2024 | 238,42 | 240,29 | 237,78 | 237,78 | -0,34% | 138.368,00 |
| 09.04.2024 | 240,81 | 240,81 | 236,89 | 238,60 | -0,76% | 148.688,00 |
| 08.04.2024 | 242,58 | 242,75 | 240,37 | 240,42 | -1,16% | 89.223,00 |
| 05.04.2024 | 242,24 | 243,80 | 242,00 | 243,24 | 0,49% | 140.603,00 |
| 04.04.2024 | 246,74 | 247,62 | 241,90 | 242,05 | -1,52% | 207.122,00 |
| 03.04.2024 | 243,87 | 246,73 | 243,47 | 245,79 | 1,13% | 171.085,00 |
| 02.04.2024 | 242,50 | 244,51 | 241,66 | 243,04 | 0,00% | 146.398,00 |
| 01.04.2024 | 242,20 | 243,33 | 240,26 | 243,03 | 0,00% | 56.646,00 |
| 28.03.2024 | 244,43 | 244,47 | 239,72 | 243,02 | -0,62% | 187.201,00 |
| 27.03.2024 | 243,72 | 244,58 | 242,82 | 244,54 | 0,72% | 130.377,00 |
| 26.03.2024 | 241,71 | 244,05 | 241,71 | 242,80 | 0,30% | 142.929,00 |
| 25.03.2024 | 243,24 | 243,32 | 241,65 | 242,06 | -0,20% | 81.906,00 |
| 22.03.2024 | 242,33 | 244,00 | 241,97 | 242,55 | -0,02% | 319.554,00 |
| 21.03.2024 | 242,51 | 244,88 | 240,33 | 242,60 | 0,24% | 280.009,00 |
| 20.03.2024 | 243,08 | 243,95 | 241,73 | 242,01 | -0,13% | 397.342,00 |
| 19.03.2024 | 239,89 | 242,59 | 239,12 | 242,33 | 1,25% | 460.682,00 |
| 18.03.2024 | 238,34 | 240,90 | 237,28 | 239,34 | 0,47% | 410.618,00 |
| 15.03.2024 | 238,00 | 238,37 | 234,34 | 238,23 | 0,23% | 451.195,00 |
| 14.03.2024 | 234,77 | 237,90 | 234,77 | 237,68 | 1,26% | 557.591,00 |
| 13.03.2024 | 237,59 | 239,05 | 234,22 | 234,73 | -1,05% | 659.677,00 |
| 12.03.2024 | 237,50 | 239,08 | 236,06 | 237,22 | -0,11% | 241.057,00 |
| 11.03.2024 | 237,47 | 238,20 | 236,53 | 237,49 | 0,01% | 317.770,00 |
| 08.03.2024 | 237,63 | 255,00 | 236,57 | 237,46 | -0,12% | 292.386,00 |
| 07.03.2024 | 234,68 | 238,32 | 231,44 | 237,75 | 1,27% | 357.248,00 |
| 06.03.2024 | 235,39 | 236,60 | 231,44 | 234,76 | -0,27% | 579.232,00 |
| 05.03.2024 | 235,81 | 236,74 | 231,72 | 235,41 | -0,18% | 757.371,00 |
| 04.03.2024 | 237,03 | 240,45 | 235,74 | 235,82 | -0,58% | 533.823,00 |
| 01.03.2024 | 235,60 | 238,61 | 235,15 | 237,20 | 0,64% | 483.251,00 |
| 29.02.2024 | 236,13 | 238,56 | 234,72 | 235,70 | -0,11% | 399.950,00 |
| 28.02.2024 | 234,44 | 237,00 | 230,13 | 235,95 | -0,26% | 463.764,00 |
| 27.02.2024 | 238,34 | 238,34 | 234,70 | 236,56 | -0,83% | 607.651,00 |
| 26.02.2024 | 239,00 | 239,87 | 234,21 | 238,54 | 0,47% | 582.366,00 |
| 23.02.2024 | 234,40 | 238,13 | 234,40 | 237,42 | 1,17% | 449.669,00 |
| 22.02.2024 | 233,20 | 236,52 | 230,44 | 234,67 | 0,47% | 564.386,00 |
| 21.02.2024 | 232,36 | 234,46 | 231,29 | 233,57 | 0,49% | 554.156,00 |
| 20.02.2024 | 231,72 | 234,47 | 231,31 | 232,44 | 0,41% | 493.809,00 |
| 16.02.2024 | 233,08 | 234,37 | 231,12 | 231,49 | -0,67% | 379.867,00 |
| 15.02.2024 | 231,58 | 234,64 | 218,16 | 233,05 | 0,62% | 453.612,00 |
| 14.02.2024 | 231,19 | 234,88 | 217,40 | 231,61 | 0,33% | 459.170,00 |
| 13.02.2024 | 229,98 | 232,04 | 229,37 | 230,86 | 0,34% | 610.709,00 |
| 12.02.2024 | 230,00 | 232,41 | 228,38 | 230,08 | -0,20% | 569.589,00 |
| 09.02.2024 | 230,32 | 232,24 | 227,56 | 230,55 | 0,21% | 798.589,00 |
| 08.02.2024 | 237,67 | 237,67 | 228,28 | 230,06 | -3,26% | 1.269.032,00 |
| 07.02.2024 | 246,77 | 246,77 | 217,95 | 237,82 | 1,38% | 708.612,00 |
| 06.02.2024 | 234,21 | 237,44 | 233,17 | 234,58 | 0,04% | 636.613,00 |
| 05.02.2024 | 234,99 | 237,97 | 233,54 | 234,48 | -0,24% | 450.614,00 |
| 02.02.2024 | 236,92 | 237,74 | 234,18 | 235,03 | -0,83% | 652.642,00 |
| 01.02.2024 | 230,00 | 237,03 | 220,53 | 237,00 | 1,80% | 998.443,00 |
| 31.01.2024 | 225,16 | 235,08 | 220,53 | 232,80 | 5,46% | 1.581.878,00 |
| 30.01.2024 | 218,44 | 220,79 | 217,86 | 220,75 | 1,16% | 719.190,00 |
| 29.01.2024 | 217,68 | 218,50 | 215,23 | 218,22 | 0,24% | 363.676,00 |
| 26.01.2024 | 218,84 | 219,99 | 217,12 | 217,69 | -0,49% | 410.897,00 |
| 25.01.2024 | 217,38 | 218,82 | 215,27 | 218,76 | 0,66% | 341.324,00 |
| 24.01.2024 | 217,85 | 218,92 | 210,38 | 217,33 | -0,14% | 433.156,00 |
| 23.01.2024 | 218,16 | 218,74 | 215,70 | 217,63 | -0,21% | 356.062,00 |
| 22.01.2024 | 220,05 | 220,05 | 218,00 | 218,09 | -0,03% | 479.284,00 |
| 19.01.2024 | 221,50 | 221,60 | 218,05 | 218,16 | -1,22% | 556.561,00 |
| 18.01.2024 | 219,00 | 221,12 | 216,56 | 220,86 | 0,97% | 508.736,00 |
| 17.01.2024 | 219,00 | 221,48 | 218,02 | 218,73 | -0,13% | 684.915,00 |
| 16.01.2024 | 219,43 | 221,08 | 211,21 | 219,02 | -0,26% | 659.153,00 |
| 12.01.2024 | 218,92 | 220,22 | 218,27 | 219,60 | 0,16% | 536.100,00 |
| 11.01.2024 | 216,13 | 219,43 | 216,13 | 219,24 | 1,46% | 694.658,00 |
| 10.01.2024 | 213,62 | 216,13 | 212,84 | 216,08 | 1,20% | 499.140,00 |
| 09.01.2024 | 210,38 | 213,68 | 209,23 | 213,51 | 1,51% | 556.143,00 |
| 08.01.2024 | 211,36 | 212,47 | 208,55 | 210,33 | -0,47% | 436.605,00 |
| 05.01.2024 | 210,67 | 212,15 | 210,25 | 211,32 | 0,32% | 369.574,00 |
| 04.01.2024 | 210,33 | 211,50 | 207,63 | 210,64 | 0,09% | 507.971,00 |
| 03.01.2024 | 208,54 | 212,96 | 208,53 | 210,46 | 0,95% | 512.083,00 |
| 02.01.2024 | 205,38 | 208,70 | 204,36 | 208,47 | 1,63% | 535.882,00 |
| 29.12.2023 | 203,49 | 205,23 | 203,23 | 205,12 | 0,89% | 342.155,00 |
| 28.12.2023 | 204,23 | 205,46 | 203,24 | 203,31 | -0,40% | 299.796,00 |
| 27.12.2023 | 204,09 | 204,15 | 203,00 | 204,12 | -0,10% | 383.898,00 |
| 26.12.2023 | 203,04 | 204,62 | 201,49 | 204,32 | 0,61% | 282.511,00 |
| 22.12.2023 | 202,27 | 203,79 | 202,07 | 203,09 | 0,36% | 351.396,00 |
| 21.12.2023 | 199,79 | 202,73 | 199,79 | 202,36 | 1,19% | 318.617,00 |
| 20.12.2023 | 201,88 | 203,29 | 199,89 | 199,98 | -0,98% | 313.811,00 |
| 19.12.2023 | 200,07 | 202,08 | 199,70 | 201,95 | 0,91% | 469.559,00 |
| 18.12.2023 | 200,33 | 203,10 | 199,37 | 200,13 | -0,16% | 452.433,00 |
| 15.12.2023 | 198,12 | 201,50 | 196,59 | 200,46 | -0,62% | 1.188.024,00 |
| 14.12.2023 | 203,72 | 203,72 | 195,83 | 201,71 | -0,97% | 1.918.036,00 |
| 13.12.2023 | 203,95 | 210,37 | 202,78 | 203,68 | -0,16% | 404.036,00 |
| 12.12.2023 | 197,00 | 204,97 | 197,00 | 204,00 | 0,62% | 348.102,00 |
| 11.12.2023 | 202,00 | 203,47 | 201,27 | 202,74 | 0,54% | 297.212,00 |
| 08.12.2023 | 200,21 | 201,96 | 199,55 | 201,65 | 0,67% | 550.877,00 |
| 07.12.2023 | 200,67 | 201,38 | 199,17 | 200,30 | -0,11% | 405.678,00 |
| 06.12.2023 | 203,73 | 203,73 | 198,59 | 200,53 | -1,46% | 620.352,00 |
| 05.12.2023 | 203,76 | 204,61 | 198,55 | 203,50 | -0,05% | 426.896,00 |
| 04.12.2023 | 203,00 | 205,61 | 202,41 | 203,60 | -0,13% | 418.683,00 |
| 01.12.2023 | 193,22 | 205,95 | 193,22 | 203,87 | 0,23% | 484.664,00 |
| 30.11.2023 | 199,52 | 203,65 | 182,66 | 203,41 | 1,88% | 705.929,00 |
| 29.11.2023 | 201,30 | 201,58 | 193,41 | 199,65 | -0,83% | 605.033,00 |
| 28.11.2023 | 201,78 | 203,37 | 200,16 | 201,32 | -0,19% | 676.072,00 |
| 27.11.2023 | 201,30 | 203,75 | 200,66 | 201,71 | 0,16% | 502.567,00 |