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 |