227,880$
0,69%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 222,83 | 225,57 | 222,20 | 223,87 | 0,18% | 147.091,00 |
| 25.09.2024 | 225,88 | 225,95 | 221,67 | 223,46 | -0,87% | 193.239,00 |
| 24.09.2024 | 228,18 | 228,18 | 222,33 | 225,41 | -1,28% | 202.266,00 |
| 23.09.2024 | 228,81 | 230,83 | 227,42 | 228,34 | 0,10% | 52.676,00 |
| 20.09.2024 | 227,99 | 229,52 | 224,91 | 228,12 | 0,68% | 383.578,00 |
| 19.09.2024 | 228,22 | 229,42 | 224,75 | 226,58 | -0,84% | 217.253,00 |
| 18.09.2024 | 231,58 | 231,58 | 227,41 | 228,49 | -2,58% | 212.102,00 |
| 17.09.2024 | 241,92 | 241,92 | 233,86 | 234,54 | -2,74% | 208.202,00 |
| 16.09.2024 | 241,69 | 243,73 | 240,98 | 241,15 | 0,53% | 84.089,00 |
| 13.09.2024 | 237,27 | 240,74 | 236,86 | 239,87 | 0,92% | 100.883,00 |
| 12.09.2024 | 236,19 | 238,02 | 235,77 | 237,69 | 0,65% | 99.053,00 |
| 11.09.2024 | 236,91 | 237,31 | 233,83 | 236,15 | -0,58% | 129.801,00 |
| 10.09.2024 | 235,07 | 239,40 | 235,07 | 237,53 | 0,42% | 132.707,00 |
| 09.09.2024 | 236,67 | 238,34 | 235,32 | 236,53 | 0,66% | 89.520,00 |
| 06.09.2024 | 236,18 | 237,39 | 233,26 | 234,97 | -0,55% | 133.510,00 |
| 05.09.2024 | 236,79 | 238,51 | 231,96 | 236,26 | -2,92% | 243.058,00 |
| 04.09.2024 | 243,68 | 244,89 | 238,75 | 243,36 | -0,15% | 98.018,00 |
| 03.09.2024 | 240,55 | 244,84 | 239,82 | 243,73 | 1,75% | 164.949,00 |
| 30.08.2024 | 236,87 | 239,78 | 236,87 | 239,53 | 0,83% | 129.248,00 |
| 29.08.2024 | 236,36 | 238,39 | 235,62 | 237,57 | 0,46% | 98.742,00 |
| 28.08.2024 | 234,23 | 236,63 | 233,52 | 236,49 | 1,28% | 74.346,00 |
| 27.08.2024 | 235,74 | 236,20 | 232,12 | 233,49 | -0,41% | 119.318,00 |
| 26.08.2024 | 234,00 | 236,96 | 233,34 | 234,46 | -1,38% | 111.990,00 |
| 23.08.2024 | 241,05 | 241,05 | 237,23 | 237,74 | -1,21% | 88.869,00 |
| 22.08.2024 | 240,57 | 240,71 | 239,27 | 240,65 | 0,54% | 83.716,00 |
| 21.08.2024 | 238,73 | 240,38 | 238,72 | 239,35 | 0,36% | 86.389,00 |
| 20.08.2024 | 238,92 | 239,28 | 237,75 | 238,48 | -0,17% | 82.094,00 |
| 19.08.2024 | 238,49 | 238,96 | 237,70 | 238,88 | 0,33% | 54.623,00 |
| 16.08.2024 | 237,45 | 238,17 | 235,34 | 238,09 | 0,61% | 70.153,00 |
| 15.08.2024 | 237,75 | 239,21 | 235,14 | 236,65 | -0,45% | 114.178,00 |
| 14.08.2024 | 236,37 | 238,92 | 236,35 | 237,72 | 0,63% | 113.475,00 |
| 13.08.2024 | 238,02 | 239,13 | 236,07 | 236,24 | -0,67% | 125.744,00 |
| 12.08.2024 | 237,80 | 240,09 | 236,11 | 237,83 | 0,05% | 68.553,00 |
| 09.08.2024 | 239,67 | 239,67 | 235,87 | 237,72 | 0,30% | 143.549,00 |
| 08.08.2024 | 239,66 | 239,66 | 234,95 | 237,00 | -1,71% | 202.532,00 |
| 07.08.2024 | 239,36 | 243,72 | 239,20 | 241,12 | 0,58% | 128.364,00 |
| 06.08.2024 | 241,25 | 243,51 | 239,44 | 239,73 | -0,65% | 109.503,00 |
| 05.08.2024 | 249,23 | 250,00 | 238,32 | 241,31 | -2,51% | 187.835,00 |
| 02.08.2024 | 241,23 | 247,64 | 236,59 | 247,53 | 1,26% | 323.123,00 |
| 01.08.2024 | 240,31 | 245,50 | 239,23 | 244,45 | 2,80% | 210.605,00 |