600,440$
0,79%
Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 597,23 | 603,17 | 594,03 | 600,16 | 0,74% | 633.539,00 |
| 25.07.2024 | 593,11 | 600,47 | 592,37 | 595,73 | 0,97% | 707.993,00 |
| 24.07.2024 | 588,53 | 591,40 | 583,62 | 589,99 | 0,73% | 676.394,00 |
| 23.07.2024 | 586,39 | 592,50 | 583,91 | 585,74 | 0,47% | 557.117,00 |
| 22.07.2024 | 580,23 | 584,93 | 579,95 | 583,00 | 0,49% | 449.268,00 |
| 19.07.2024 | 586,56 | 587,96 | 578,10 | 580,13 | 0,29% | 562.156,00 |
| 18.07.2024 | 581,00 | 585,36 | 577,53 | 578,43 | -0,62% | 785.499,00 |
| 17.07.2024 | 585,97 | 587,09 | 579,83 | 582,06 | -0,32% | 738.384,00 |
| 16.07.2024 | 578,84 | 584,15 | 578,84 | 583,95 | 0,98% | 611.763,00 |
| 15.07.2024 | 580,27 | 587,08 | 577,65 | 578,26 | 0,28% | 664.419,00 |
| 12.07.2024 | 576,05 | 582,27 | 573,69 | 576,66 | 0,25% | 594.437,00 |
| 11.07.2024 | 581,48 | 586,41 | 571,01 | 575,23 | -1,98% | 1.190.992,00 |
| 10.07.2024 | 586,81 | 588,38 | 584,83 | 586,82 | 0,00% | 383.683,00 |
| 09.07.2024 | 591,45 | 592,79 | 585,94 | 586,81 | -0,46% | 529.997,00 |
| 08.07.2024 | 587,54 | 591,81 | 587,54 | 589,53 | 0,30% | 419.645,00 |
| 05.07.2024 | 582,51 | 587,90 | 579,22 | 587,76 | 0,76% | 457.302,00 |
| 03.07.2024 | 580,92 | 584,89 | 578,72 | 583,35 | -0,25% | 313.911,00 |
| 02.07.2024 | 585,74 | 586,13 | 575,55 | 584,83 | -0,26% | 543.525,00 |
| 01.07.2024 | 586,42 | 594,04 | 582,94 | 586,34 | 0,39% | 741.456,00 |
| 28.06.2024 | 592,82 | 592,82 | 582,33 | 584,04 | -1,54% | 1.240.773,00 |
| 27.06.2024 | 599,58 | 600,21 | 583,68 | 593,20 | -1,06% | 768.630,00 |
| 26.06.2024 | 602,96 | 606,96 | 596,20 | 599,56 | -0,80% | 721.340,00 |
| 25.06.2024 | 612,17 | 612,17 | 604,37 | 604,42 | -0,56% | 583.649,00 |
| 24.06.2024 | 605,82 | 609,57 | 604,56 | 607,81 | 0,78% | 566.099,00 |
| 21.06.2024 | 604,85 | 606,32 | 600,89 | 603,08 | -0,03% | 1.166.719,00 |
| 20.06.2024 | 603,01 | 605,33 | 600,25 | 603,24 | 0,05% | 531.447,00 |
| 18.06.2024 | 598,07 | 604,15 | 595,47 | 602,93 | 0,92% | 462.424,00 |
| 17.06.2024 | 590,83 | 598,75 | 589,00 | 597,45 | 1,27% | 503.234,00 |
| 14.06.2024 | 591,59 | 592,33 | 585,96 | 589,95 | -0,19% | 728.169,00 |
| 13.06.2024 | 584,18 | 592,41 | 579,00 | 591,07 | 1,07% | 465.839,00 |
| 12.06.2024 | 590,00 | 590,00 | 575,02 | 584,79 | -1,10% | 602.104,00 |
| 11.06.2024 | 591,28 | 591,31 | 584,41 | 591,29 | 0,00% | 444.831,00 |
| 10.06.2024 | 586,54 | 592,12 | 583,41 | 591,28 | 0,75% | 524.068,00 |
| 07.06.2024 | 590,54 | 591,80 | 584,23 | 586,90 | 0,13% | 541.803,00 |
| 06.06.2024 | 580,00 | 587,23 | 578,30 | 586,11 | 1,12% | 495.441,00 |
| 05.06.2024 | 574,41 | 579,83 | 573,05 | 579,60 | 1,02% | 479.601,00 |
| 04.06.2024 | 571,50 | 574,70 | 569,27 | 573,73 | 0,10% | 486.193,00 |
| 03.06.2024 | 565,78 | 574,51 | 565,78 | 573,16 | 0,63% | 1.051.158,00 |
| 31.05.2024 | 560,99 | 570,59 | 558,94 | 569,59 | 1,54% | 1.165.435,00 |
| 30.05.2024 | 559,23 | 564,93 | 558,40 | 560,96 | 0,37% | 596.509,00 |
| 29.05.2024 | 550,00 | 560,09 | 547,79 | 558,89 | 1,75% | 1.037.387,00 |
| 28.05.2024 | 557,40 | 557,68 | 547,01 | 549,26 | -2,05% | 1.018.553,00 |
| 24.05.2024 | 559,34 | 563,86 | 558,09 | 560,73 | 0,48% | 512.352,00 |
| 23.05.2024 | 558,09 | 564,22 | 557,78 | 558,03 | 0,12% | 636.763,00 |
| 22.05.2024 | 551,45 | 560,68 | 548,81 | 557,38 | 0,90% | 743.667,00 |
| 21.05.2024 | 564,26 | 565,00 | 552,18 | 552,39 | -2,06% | 819.823,00 |
| 20.05.2024 | 565,00 | 566,16 | 558,20 | 564,00 | -0,09% | 576.056,00 |
| 17.05.2024 | 559,45 | 564,87 | 557,93 | 564,52 | 1,58% | 575.688,00 |
| 16.05.2024 | 553,17 | 558,42 | 552,58 | 555,76 | 0,76% | 756.046,00 |
| 15.05.2024 | 548,73 | 555,63 | 548,73 | 551,56 | 0,00% | 526.423,00 |
| 14.05.2024 | 554,60 | 556,74 | 549,83 | 551,58 | -0,55% | 550.696,00 |
| 13.05.2024 | 558,70 | 563,36 | 553,58 | 554,61 | -0,95% | 617.243,00 |
| 10.05.2024 | 556,27 | 560,49 | 556,13 | 559,91 | 0,86% | 636.900,00 |
| 09.05.2024 | 543,89 | 556,46 | 543,89 | 555,12 | 2,12% | 969.156,00 |
| 08.05.2024 | 552,31 | 566,01 | 538,61 | 543,61 | -0,39% | 1.377.134,00 |
| 07.05.2024 | 533,55 | 546,63 | 533,52 | 545,75 | 2,31% | 965.634,00 |
| 06.05.2024 | 531,24 | 534,63 | 530,80 | 533,41 | 0,86% | 634.119,00 |
| 03.05.2024 | 530,00 | 530,00 | 520,49 | 528,86 | -0,27% | 866.981,00 |
| 02.05.2024 | 529,65 | 533,80 | 524,89 | 530,27 | -0,16% | 620.116,00 |
| 01.05.2024 | 532,30 | 535,09 | 518,27 | 531,10 | -1,14% | 1.067.389,00 |
| 30.04.2024 | 536,18 | 539,19 | 533,75 | 537,21 | 0,21% | 664.707,00 |
| 29.04.2024 | 542,62 | 543,25 | 535,52 | 536,09 | -1,33% | 1.034.521,00 |
| 26.04.2024 | 537,99 | 544,81 | 534,68 | 543,30 | 0,62% | 654.669,00 |
| 25.04.2024 | 538,19 | 542,30 | 534,72 | 539,94 | 0,84% | 446.710,00 |
| 24.04.2024 | 531,64 | 537,15 | 529,28 | 535,42 | 0,64% | 418.139,00 |
| 23.04.2024 | 528,69 | 532,86 | 527,89 | 532,00 | 0,89% | 380.101,00 |
| 22.04.2024 | 525,00 | 533,22 | 517,82 | 527,32 | 0,47% | 892.227,00 |
| 19.04.2024 | 520,01 | 525,83 | 517,01 | 524,83 | 1,16% | 645.525,00 |
| 18.04.2024 | 528,42 | 528,42 | 514,88 | 518,81 | -1,35% | 631.236,00 |
| 17.04.2024 | 530,62 | 532,00 | 524,27 | 525,92 | -0,46% | 537.971,00 |
| 16.04.2024 | 528,67 | 531,21 | 525,57 | 528,35 | 1,08% | 362.603,00 |
| 15.04.2024 | 524,00 | 529,41 | 522,63 | 522,68 | -0,06% | 365.041,00 |
| 12.04.2024 | 521,50 | 527,99 | 521,50 | 523,01 | -0,07% | 484.479,00 |
| 11.04.2024 | 530,51 | 530,51 | 522,65 | 523,37 | -1,25% | 484.816,00 |
| 10.04.2024 | 529,52 | 538,04 | 529,25 | 529,99 | 0,51% | 452.917,00 |
| 09.04.2024 | 532,86 | 533,29 | 518,42 | 527,28 | -0,93% | 570.700,00 |
| 08.04.2024 | 535,02 | 537,26 | 531,02 | 532,23 | -1,21% | 410.522,00 |
| 05.04.2024 | 537,08 | 541,28 | 533,16 | 538,75 | 0,74% | 312.193,00 |
| 04.04.2024 | 542,65 | 543,00 | 533,67 | 534,79 | -0,98% | 443.723,00 |
| 03.04.2024 | 535,44 | 541,91 | 534,75 | 540,09 | 1,28% | 472.498,00 |
| 02.04.2024 | 532,65 | 536,93 | 531,06 | 533,27 | -0,60% | 543.559,00 |
| 01.04.2024 | 536,27 | 538,26 | 531,09 | 536,49 | -0,07% | 489.590,00 |
| 28.03.2024 | 540,00 | 540,00 | 535,25 | 536,85 | -0,45% | 751.796,00 |
| 27.03.2024 | 538,35 | 539,99 | 531,26 | 539,26 | 0,59% | 424.750,00 |
| 26.03.2024 | 533,00 | 538,30 | 531,67 | 536,09 | 0,66% | 538.502,00 |
| 25.03.2024 | 533,32 | 534,32 | 531,52 | 532,55 | 0,00% | 310.268,00 |
| 22.03.2024 | 534,83 | 535,90 | 529,99 | 532,57 | -0,30% | 426.685,00 |
| 21.03.2024 | 530,00 | 535,09 | 526,67 | 534,18 | 0,65% | 495.506,00 |
| 20.03.2024 | 535,65 | 535,77 | 529,50 | 530,75 | -0,67% | 397.748,00 |
| 19.03.2024 | 531,94 | 535,89 | 529,61 | 534,34 | 0,87% | 456.727,00 |
| 18.03.2024 | 532,44 | 536,68 | 528,56 | 529,71 | -0,74% | 568.564,00 |
| 15.03.2024 | 524,55 | 533,91 | 524,36 | 533,64 | 0,81% | 1.365.603,00 |
| 14.03.2024 | 521,00 | 530,90 | 519,40 | 529,36 | 1,76% | 717.060,00 |
| 13.03.2024 | 533,34 | 533,34 | 517,92 | 520,21 | -2,08% | 860.103,00 |
| 12.03.2024 | 527,40 | 531,45 | 523,54 | 531,24 | 0,87% | 516.487,00 |
| 11.03.2024 | 526,20 | 527,13 | 523,06 | 526,66 | -0,14% | 568.868,00 |
| 08.03.2024 | 525,09 | 528,46 | 523,50 | 527,41 | -0,20% | 678.791,00 |
| 07.03.2024 | 528,41 | 529,42 | 520,94 | 528,48 | 0,65% | 921.604,00 |
| 06.03.2024 | 529,43 | 531,46 | 525,04 | 525,05 | -0,71% | 646.299,00 |
| 05.03.2024 | 537,26 | 537,26 | 524,47 | 528,83 | -1,00% | 901.266,00 |