241,380$
-0,86%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 242,58 | 243,20 | 240,73 | 241,38 | -0,86% | 87.957,00 |
| 20.02.2025 | 244,00 | 244,93 | 242,24 | 243,48 | -0,82% | 89.251,00 |
| 19.02.2025 | 241,17 | 246,45 | 241,17 | 245,50 | 1,68% | 105.725,00 |
| 18.02.2025 | 241,43 | 243,09 | 237,71 | 241,44 | -0,47% | 114.556,00 |
| 14.02.2025 | 244,15 | 246,30 | 242,58 | 242,59 | -0,79% | 91.706,00 |
| 13.02.2025 | 244,17 | 244,75 | 240,97 | 244,53 | 0,36% | 79.448,00 |
| 12.02.2025 | 247,67 | 247,67 | 243,02 | 243,66 | -1,31% | 134.393,00 |
| 11.02.2025 | 246,51 | 247,25 | 243,71 | 246,90 | 0,17% | 72.859,00 |
| 10.02.2025 | 248,55 | 248,59 | 246,06 | 246,47 | -0,56% | 91.981,00 |
| 07.02.2025 | 246,70 | 249,46 | 244,77 | 247,85 | 0,70% | 86.226,00 |
| 06.02.2025 | 254,01 | 254,11 | 246,00 | 246,13 | -2,83% | 118.516,00 |
| 05.02.2025 | 253,95 | 261,78 | 248,19 | 253,30 | 0,66% | 257.887,00 |
| 04.02.2025 | 253,55 | 254,75 | 251,24 | 251,63 | -1,13% | 143.816,00 |
| 03.02.2025 | 251,03 | 255,88 | 251,03 | 254,50 | 0,10% | 62.391,00 |
| 31.01.2025 | 258,66 | 258,66 | 253,44 | 254,25 | -1,61% | 144.182,00 |
| 30.01.2025 | 256,66 | 260,99 | 256,65 | 258,41 | 0,94% | 101.467,00 |
| 29.01.2025 | 255,00 | 257,78 | 255,00 | 256,01 | 0,35% | 95.513,00 |
| 28.01.2025 | 254,65 | 256,53 | 254,65 | 255,12 | 0,08% | 79.340,00 |
| 27.01.2025 | 249,50 | 256,75 | 249,50 | 254,91 | 2,60% | 65.293,00 |
| 24.01.2025 | 248,71 | 249,03 | 247,20 | 248,44 | 0,21% | 64.156,00 |
| 23.01.2025 | 248,32 | 249,08 | 246,08 | 247,93 | 0,40% | 105.880,00 |
| 22.01.2025 | 242,18 | 248,04 | 242,18 | 246,95 | 0,77% | 159.267,00 |
| 21.01.2025 | 243,78 | 245,34 | 242,49 | 245,06 | 1,24% | 87.795,00 |
| 17.01.2025 | 243,09 | 243,85 | 239,08 | 242,05 | 0,54% | 112.437,00 |
| 16.01.2025 | 237,02 | 240,81 | 236,68 | 240,76 | 1,27% | 92.700,00 |
| 15.01.2025 | 240,60 | 240,87 | 236,50 | 237,74 | -0,97% | 83.342,00 |
| 14.01.2025 | 237,08 | 240,56 | 235,83 | 240,08 | 1,75% | 103.835,00 |
| 13.01.2025 | 235,00 | 236,89 | 233,97 | 235,96 | -0,06% | 48.656,00 |
| 10.01.2025 | 236,86 | 239,14 | 236,04 | 236,10 | -0,70% | 108.895,00 |
| 08.01.2025 | 237,40 | 238,32 | 234,18 | 237,76 | 1,50% | 178.726,00 |
| 07.01.2025 | 230,38 | 235,00 | 230,38 | 234,25 | 2,35% | 121.546,00 |
| 06.01.2025 | 229,62 | 231,16 | 228,01 | 228,87 | -0,17% | 50.213,00 |
| 03.01.2025 | 227,13 | 232,23 | 225,75 | 229,26 | 1,98% | 148.943,00 |
| 02.01.2025 | 225,88 | 226,47 | 223,90 | 224,80 | 0,05% | 88.314,00 |
| 31.12.2024 | 224,61 | 227,20 | 224,02 | 224,68 | -0,02% | 81.304,00 |
| 30.12.2024 | 225,60 | 225,85 | 224,25 | 224,72 | -1,02% | 60.144,00 |
| 27.12.2024 | 225,50 | 227,81 | 225,50 | 227,04 | 0,19% | 73.771,00 |
| 26.12.2024 | 227,30 | 228,02 | 226,45 | 226,61 | -0,50% | 63.791,00 |
| 24.12.2024 | 226,85 | 228,70 | 226,53 | 227,74 | 0,09% | 24.423,00 |
| 23.12.2024 | 227,20 | 227,93 | 224,82 | 227,54 | -0,15% | 62.766,00 |
| 20.12.2024 | 227,72 | 229,38 | 225,68 | 227,88 | 0,69% | 105.547,00 |
| 19.12.2024 | 225,43 | 226,95 | 224,42 | 226,31 | -0,32% | 135.769,00 |
| 18.12.2024 | 227,32 | 229,19 | 226,55 | 227,04 | -0,27% | 88.212,00 |
| 17.12.2024 | 229,14 | 229,85 | 225,85 | 227,66 | -0,97% | 106.342,00 |
| 16.12.2024 | 232,91 | 234,74 | 228,21 | 229,89 | -1,02% | 62.843,00 |
| 13.12.2024 | 233,27 | 233,92 | 229,77 | 232,25 | 0,06% | 53.183,00 |
| 12.12.2024 | 232,16 | 234,05 | 231,17 | 232,12 | 0,10% | 79.756,00 |
| 11.12.2024 | 234,25 | 234,29 | 229,27 | 231,89 | -2,13% | 194.248,00 |
| 10.12.2024 | 240,22 | 240,22 | 235,86 | 236,94 | -1,48% | 135.327,00 |
| 09.12.2024 | 243,29 | 243,46 | 238,32 | 240,51 | -1,14% | 72.534,00 |
| 06.12.2024 | 244,51 | 245,14 | 242,08 | 243,29 | -0,43% | 120.015,00 |
| 05.12.2024 | 247,84 | 247,84 | 243,94 | 244,33 | -1,68% | 170.886,00 |
| 04.12.2024 | 250,50 | 252,55 | 247,95 | 248,50 | -0,60% | 56.879,00 |
| 03.12.2024 | 251,53 | 252,41 | 249,86 | 249,99 | 0,02% | 67.887,00 |
| 02.12.2024 | 251,91 | 251,91 | 248,59 | 249,95 | -0,66% | 49.417,00 |
| 29.11.2024 | 250,08 | 253,25 | 249,85 | 251,60 | 0,76% | 67.167,00 |
| 27.11.2024 | 246,38 | 251,46 | 246,38 | 249,70 | 0,51% | 100.875,00 |
| 26.11.2024 | 244,48 | 248,51 | 243,38 | 248,44 | 1,80% | 96.473,00 |
| 25.11.2024 | 244,67 | 246,33 | 243,82 | 244,04 | -0,35% | 71.074,00 |
| 22.11.2024 | 245,44 | 247,35 | 244,66 | 244,90 | -0,33% | 86.819,00 |
| 21.11.2024 | 242,44 | 245,82 | 241,44 | 245,70 | 1,04% | 72.830,00 |
| 20.11.2024 | 241,05 | 243,62 | 240,52 | 243,18 | 0,92% | 82.015,00 |
| 19.11.2024 | 242,87 | 243,84 | 240,45 | 240,96 | -0,81% | 90.899,00 |
| 18.11.2024 | 240,98 | 244,29 | 238,87 | 242,92 | 1,14% | 82.018,00 |
| 15.11.2024 | 242,92 | 243,64 | 237,61 | 240,19 | -1,35% | 177.684,00 |
| 14.11.2024 | 248,89 | 248,89 | 243,22 | 243,48 | -2,59% | 125.245,00 |
| 13.11.2024 | 248,86 | 251,02 | 248,30 | 249,95 | 0,48% | 117.323,00 |
| 12.11.2024 | 248,50 | 251,45 | 248,08 | 248,76 | -0,14% | 113.284,00 |
| 11.11.2024 | 249,60 | 251,44 | 248,46 | 249,12 | 0,28% | 67.410,00 |
| 08.11.2024 | 250,00 | 251,07 | 247,05 | 248,43 | 0,23% | 100.411,00 |
| 07.11.2024 | 246,46 | 250,22 | 246,46 | 247,87 | 1,03% | 119.064,00 |
| 06.11.2024 | 237,25 | 247,28 | 236,80 | 245,35 | 4,89% | 243.444,00 |
| 05.11.2024 | 232,60 | 236,71 | 232,15 | 233,92 | 0,04% | 138.275,00 |
| 04.11.2024 | 234,44 | 236,43 | 233,28 | 233,82 | -0,22% | 59.133,00 |
| 01.11.2024 | 231,05 | 237,61 | 231,05 | 234,32 | 2,75% | 176.153,00 |
| 31.10.2024 | 230,03 | 231,48 | 227,99 | 228,05 | -0,65% | 135.470,00 |
| 30.10.2024 | 232,65 | 232,65 | 228,59 | 229,54 | -0,97% | 110.133,00 |
| 29.10.2024 | 233,58 | 234,60 | 231,65 | 231,80 | -0,77% | 87.787,00 |
| 28.10.2024 | 234,75 | 236,32 | 233,42 | 233,61 | -0,37% | 44.116,00 |
| 25.10.2024 | 234,59 | 235,12 | 233,35 | 234,49 | -0,28% | 74.425,00 |
| 24.10.2024 | 234,06 | 236,83 | 234,01 | 235,15 | 0,26% | 118.231,00 |
| 23.10.2024 | 233,83 | 234,87 | 233,18 | 234,55 | 0,16% | 81.241,00 |
| 22.10.2024 | 235,21 | 235,96 | 233,80 | 234,18 | -1,02% | 106.822,00 |
| 21.10.2024 | 237,43 | 239,14 | 236,04 | 236,60 | -0,43% | 45.874,00 |
| 18.10.2024 | 236,34 | 238,12 | 234,89 | 237,61 | 0,82% | 89.981,00 |
| 17.10.2024 | 235,13 | 236,70 | 234,12 | 235,68 | -0,40% | 138.475,00 |
| 16.10.2024 | 231,19 | 236,86 | 231,04 | 236,63 | 1,51% | 157.720,00 |
| 15.10.2024 | 225,38 | 236,31 | 224,77 | 233,11 | 3,70% | 368.550,00 |
| 14.10.2024 | 222,65 | 226,01 | 222,00 | 224,79 | 1,00% | 88.031,00 |
| 11.10.2024 | 223,32 | 224,74 | 222,34 | 222,56 | 0,16% | 109.118,00 |
| 10.10.2024 | 221,31 | 222,50 | 221,01 | 222,20 | 0,46% | 105.800,00 |
| 09.10.2024 | 220,06 | 222,39 | 220,06 | 221,19 | 0,18% | 135.995,00 |
| 08.10.2024 | 220,77 | 221,32 | 219,72 | 220,80 | 0,59% | 135.865,00 |
| 07.10.2024 | 218,97 | 220,42 | 218,65 | 219,50 | -0,17% | 91.895,00 |
| 04.10.2024 | 222,54 | 222,54 | 219,40 | 219,88 | -0,47% | 123.313,00 |
| 03.10.2024 | 221,88 | 222,34 | 220,14 | 220,92 | -0,30% | 134.422,00 |
| 02.10.2024 | 223,45 | 223,72 | 221,40 | 221,59 | -1,17% | 151.909,00 |
| 01.10.2024 | 224,63 | 225,00 | 223,40 | 224,22 | -0,34% | 126.866,00 |
| 30.09.2024 | 224,09 | 225,30 | 223,70 | 224,98 | 0,03% | 68.886,00 |
| 27.09.2024 | 223,93 | 225,23 | 223,19 | 224,91 | 0,46% | 80.167,00 |