290,340$
-0,04%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 291,76 | 296,95 | 291,30 | 292,92 | 0,11% | 151.654,00 |
| 19.05.2025 | 288,61 | 294,06 | 288,60 | 292,61 | 0,83% | 101.525,00 |
| 16.05.2025 | 285,90 | 290,52 | 285,53 | 290,19 | 1,45% | 151.369,00 |
| 15.05.2025 | 279,48 | 286,29 | 278,92 | 286,04 | 2,47% | 147.477,00 |
| 14.05.2025 | 280,29 | 283,09 | 278,39 | 279,14 | 0,05% | 118.727,00 |
| 13.05.2025 | 277,00 | 280,07 | 276,30 | 279,00 | 0,23% | 179.522,00 |
| 12.05.2025 | 276,94 | 278,74 | 271,00 | 278,36 | -1,63% | 384.922,00 |
| 09.05.2025 | 284,16 | 289,24 | 282,85 | 282,97 | -0,27% | 270.565,00 |
| 08.05.2025 | 300,17 | 303,05 | 282,97 | 283,73 | -6,80% | 393.275,00 |
| 07.05.2025 | 290,82 | 309,15 | 290,00 | 304,43 | 4,64% | 236.220,00 |
| 06.05.2025 | 289,00 | 293,82 | 289,00 | 290,93 | -0,31% | 124.460,00 |
| 05.05.2025 | 291,35 | 294,11 | 291,02 | 291,83 | -0,10% | 61.306,00 |
| 02.05.2025 | 292,72 | 293,93 | 290,19 | 292,12 | 0,66% | 92.799,00 |
| 01.05.2025 | 292,67 | 292,67 | 286,65 | 290,20 | -0,85% | 96.396,00 |
| 30.04.2025 | 291,83 | 293,28 | 289,09 | 292,70 | 0,90% | 103.609,00 |
| 29.04.2025 | 287,42 | 290,67 | 285,81 | 290,09 | 0,84% | 116.015,00 |
| 28.04.2025 | 287,00 | 288,13 | 285,06 | 287,66 | 0,61% | 94.182,00 |
| 25.04.2025 | 283,81 | 286,15 | 279,95 | 285,92 | 1,25% | 141.670,00 |
| 24.04.2025 | 285,53 | 285,53 | 280,59 | 282,39 | -0,77% | 148.790,00 |
| 23.04.2025 | 288,38 | 288,38 | 275,58 | 284,57 | -0,55% | 144.507,00 |
| 22.04.2025 | 281,73 | 286,33 | 280,42 | 286,15 | 1,78% | 142.231,00 |
| 21.04.2025 | 286,35 | 289,80 | 278,11 | 281,15 | -1,94% | 94.510,00 |
| 17.04.2025 | 283,00 | 287,84 | 282,08 | 286,72 | 0,79% | 126.582,00 |
| 16.04.2025 | 285,75 | 287,07 | 282,98 | 284,48 | -0,02% | 126.838,00 |
| 15.04.2025 | 284,29 | 286,70 | 283,00 | 284,53 | -0,01% | 102.230,00 |
| 14.04.2025 | 284,37 | 285,50 | 281,26 | 284,55 | 0,08% | 98.358,00 |
| 11.04.2025 | 279,15 | 286,53 | 277,96 | 284,32 | 1,88% | 94.528,00 |
| 10.04.2025 | 274,54 | 282,17 | 273,04 | 279,08 | 1,94% | 276.647,00 |
| 09.04.2025 | 272,45 | 282,43 | 269,57 | 273,77 | -0,43% | 278.061,00 |
| 08.04.2025 | 280,31 | 280,89 | 272,34 | 274,94 | 0,15% | 165.501,00 |
| 07.04.2025 | 277,46 | 280,39 | 268,31 | 274,53 | -1,50% | 127.213,00 |
| 04.04.2025 | 295,33 | 296,59 | 276,15 | 278,70 | -3,69% | 346.781,00 |
| 03.04.2025 | 279,99 | 291,83 | 279,78 | 289,39 | 3,57% | 230.210,00 |
| 02.04.2025 | 276,95 | 279,70 | 276,93 | 279,42 | 0,76% | 122.618,00 |
| 01.04.2025 | 278,62 | 279,92 | 275,83 | 277,30 | -0,28% | 118.157,00 |
| 31.03.2025 | 276,40 | 280,78 | 275,76 | 278,08 | 1,04% | 102.523,00 |
| 28.03.2025 | 274,67 | 275,57 | 273,48 | 275,22 | 0,40% | 59.198,00 |
| 27.03.2025 | 272,48 | 274,85 | 271,15 | 274,13 | 1,01% | 68.986,00 |
| 26.03.2025 | 269,60 | 271,80 | 268,80 | 271,39 | 1,10% | 82.335,00 |
| 25.03.2025 | 269,51 | 270,79 | 265,88 | 268,45 | 0,36% | 92.090,00 |
| 24.03.2025 | 268,43 | 269,73 | 266,59 | 267,48 | 0,05% | 53.131,00 |
| 21.03.2025 | 268,19 | 271,05 | 266,43 | 267,34 | -0,15% | 265.007,00 |
| 20.03.2025 | 265,66 | 267,90 | 264,61 | 267,75 | 0,74% | 137.529,00 |
| 19.03.2025 | 264,05 | 267,42 | 262,90 | 265,79 | 0,64% | 152.407,00 |
| 18.03.2025 | 260,62 | 265,45 | 260,33 | 264,10 | 1,15% | 110.733,00 |
| 17.03.2025 | 257,00 | 261,84 | 256,41 | 261,11 | 1,23% | 57.621,00 |
| 14.03.2025 | 257,01 | 258,43 | 253,41 | 257,94 | 0,73% | 63.566,00 |
| 13.03.2025 | 254,51 | 256,37 | 252,99 | 256,08 | 0,82% | 89.185,00 |
| 12.03.2025 | 259,01 | 259,01 | 252,15 | 253,99 | -2,59% | 136.061,00 |
| 11.03.2025 | 261,66 | 263,57 | 256,93 | 260,73 | -0,30% | 267.893,00 |
| 10.03.2025 | 252,84 | 262,57 | 252,84 | 261,51 | 2,75% | 110.253,00 |
| 07.03.2025 | 252,82 | 257,99 | 252,13 | 254,50 | 0,27% | 124.424,00 |
| 06.03.2025 | 250,34 | 253,85 | 249,06 | 253,82 | 0,96% | 151.065,00 |
| 05.03.2025 | 254,27 | 255,20 | 250,58 | 251,41 | -0,76% | 102.400,00 |
| 04.03.2025 | 254,56 | 257,42 | 252,60 | 253,34 | -0,80% | 131.087,00 |