454,700€
-1,86%
Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 459,70 | 467,50 | 453,40 | 457,10 | -1,34% | 230,00 |
| 05.09.2024 | 517,00 | 517,00 | 455,90 | 463,30 | -10,11% | 307,00 |
| 04.09.2024 | 516,40 | 520,80 | 515,40 | 515,40 | -1,34% | 44,00 |
| 03.09.2024 | 505,80 | 522,40 | 505,80 | 522,40 | 2,92% | 184,00 |
| 02.09.2024 | 508,80 | 508,80 | 503,80 | 507,60 | 0,63% | 143,00 |
| 30.08.2024 | 503,00 | 504,80 | 502,60 | 504,40 | 0,08% | 61,00 |
| 29.08.2024 | 503,00 | 505,60 | 503,00 | 504,00 | 0,76% | 54,00 |
| 28.08.2024 | 495,30 | 501,80 | 495,30 | 500,20 | 1,13% | 16,00 |
| 27.08.2024 | 491,40 | 494,60 | 487,80 | 494,60 | 1,25% | 93,00 |
| 26.08.2024 | 493,10 | 496,90 | 488,50 | 488,50 | -1,13% | 96,00 |
| 23.08.2024 | 506,40 | 507,40 | 494,10 | 494,10 | -2,20% | 138,00 |
| 22.08.2024 | 502,80 | 505,20 | 502,20 | 505,20 | 0,80% | 120,00 |
| 21.08.2024 | 495,20 | 501,20 | 495,20 | 501,20 | 1,29% | 76,00 |
| 20.08.2024 | 495,80 | 496,10 | 493,80 | 494,80 | -0,14% | 25,00 |
| 19.08.2024 | 494,60 | 499,60 | 493,90 | 495,50 | -0,72% | 81,00 |
| 16.08.2024 | 498,70 | 499,10 | 496,20 | 499,10 | 0,56% | 101,00 |
| 15.08.2024 | 502,40 | 508,20 | 493,90 | 496,30 | -1,45% | 212,00 |
| 14.08.2024 | 500,80 | 505,60 | 500,60 | 503,60 | 0,32% | 117,00 |
| 13.08.2024 | 505,60 | 507,60 | 501,80 | 502,00 | -0,48% | 227,00 |
| 12.08.2024 | 495,10 | 504,40 | 494,00 | 504,40 | 1,55% | 84,00 |
| 09.08.2024 | 502,60 | 510,00 | 487,80 | 496,70 | 0,00% | 493,00 |
| 08.08.2024 | 528,00 | 528,00 | 492,60 | 496,70 | -12,21% | 1.062,00 |
| 07.08.2024 | 566,60 | 571,20 | 559,40 | 565,80 | -1,33% | 114,00 |
| 06.08.2024 | 566,80 | 573,40 | 561,80 | 573,40 | 2,76% | 111,00 |
| 05.08.2024 | 569,80 | 571,20 | 550,00 | 558,00 | -2,65% | 502,00 |
| 02.08.2024 | 581,40 | 584,40 | 571,80 | 573,20 | -2,05% | 278,00 |
| 01.08.2024 | 571,80 | 585,20 | 567,80 | 585,20 | 2,85% | 81,00 |
| 31.07.2024 | 564,80 | 572,40 | 564,00 | 569,00 | 0,49% | 126,00 |
| 30.07.2024 | 562,80 | 567,80 | 559,60 | 566,20 | 1,62% | 213,00 |
| 29.07.2024 | 554,20 | 557,20 | 554,20 | 557,20 | 0,36% | 14,00 |
| 26.07.2024 | 553,00 | 555,80 | 549,20 | 555,20 | 0,98% | 55,00 |
| 25.07.2024 | 545,40 | 553,60 | 543,80 | 549,80 | 0,77% | 325,00 |
| 24.07.2024 | 537,40 | 545,60 | 537,40 | 545,60 | 1,07% | 27,00 |
| 23.07.2024 | 536,00 | 544,00 | 532,20 | 539,80 | 0,56% | 144,00 |
| 22.07.2024 | 535,40 | 536,80 | 533,40 | 536,80 | -0,04% | 92,00 |
| 19.07.2024 | 531,80 | 539,40 | 531,80 | 537,00 | 1,24% | 140,00 |
| 18.07.2024 | 532,00 | 533,40 | 530,20 | 530,40 | -0,41% | 60,00 |
| 17.07.2024 | 533,00 | 536,40 | 532,60 | 532,60 | -0,41% | 38,00 |
| 16.07.2024 | 530,00 | 534,80 | 530,00 | 534,80 | 0,56% | 15,00 |
| 15.07.2024 | 532,00 | 538,60 | 528,00 | 531,80 | 0,04% | 166,00 |
| 12.07.2024 | 529,00 | 534,60 | 526,40 | 531,60 | 0,49% | 150,00 |
| 11.07.2024 | 541,80 | 541,80 | 524,60 | 529,00 | -2,43% | 476,00 |
| 10.07.2024 | 541,00 | 542,60 | 540,40 | 542,20 | -0,99% | 32,00 |
| 09.07.2024 | 543,40 | 547,80 | 542,80 | 547,60 | 0,11% | 77,00 |
| 08.07.2024 | 543,00 | 547,00 | 541,00 | 547,00 | 1,86% | 69,00 |
| 05.07.2024 | 538,40 | 538,40 | 536,00 | 537,00 | -0,37% | 48,00 |
| 04.07.2024 | 539,60 | 539,60 | 536,00 | 539,00 | -0,59% | 87,00 |
| 03.07.2024 | 545,00 | 545,00 | 536,00 | 542,20 | -0,29% | 222,00 |
| 02.07.2024 | 543,80 | 544,20 | 537,00 | 543,80 | -0,66% | 320,00 |
| 01.07.2024 | 546,20 | 550,20 | 543,00 | 547,40 | -1,23% | 55,00 |
| 28.06.2024 | 553,60 | 555,80 | 551,80 | 554,20 | 0,22% | 35,00 |
| 27.06.2024 | 561,20 | 561,60 | 545,00 | 553,00 | -1,32% | 178,00 |
| 26.06.2024 | 566,00 | 568,20 | 560,00 | 560,40 | -0,88% | 94,00 |
| 25.06.2024 | 566,00 | 571,60 | 565,40 | 565,40 | 0,21% | 97,00 |
| 24.06.2024 | 564,60 | 568,40 | 563,80 | 564,20 | -0,35% | 118,00 |
| 21.06.2024 | 563,80 | 567,20 | 563,80 | 566,20 | 0,21% | 153,00 |
| 20.06.2024 | 560,40 | 565,00 | 560,40 | 565,00 | 1,00% | 48,00 |
| 19.06.2024 | 562,80 | 562,80 | 557,20 | 559,40 | -0,57% | 126,00 |
| 18.06.2024 | 556,40 | 565,80 | 555,00 | 562,60 | 1,33% | 326,00 |
| 17.06.2024 | 552,40 | 557,40 | 550,00 | 555,20 | 0,33% | 209,00 |
| 14.06.2024 | 552,20 | 554,80 | 548,80 | 553,40 | 0,33% | 49,00 |
| 13.06.2024 | 539,00 | 551,60 | 538,60 | 551,60 | 2,57% | 62,00 |
| 12.06.2024 | 552,00 | 552,00 | 531,40 | 537,80 | -1,86% | 162,00 |
| 11.06.2024 | 550,20 | 552,80 | 547,60 | 548,00 | -0,51% | 460,00 |
| 10.06.2024 | 543,40 | 550,80 | 543,40 | 550,80 | 1,36% | 189,00 |
| 07.06.2024 | 540,00 | 546,60 | 538,80 | 543,40 | 1,19% | 107,00 |
| 06.06.2024 | 533,60 | 538,80 | 533,40 | 537,00 | 0,67% | 114,00 |
| 05.06.2024 | 530,20 | 533,80 | 528,80 | 533,40 | 1,48% | 120,00 |
| 04.06.2024 | 526,20 | 527,60 | 524,60 | 525,60 | 0,15% | 49,00 |
| 03.06.2024 | 527,00 | 527,80 | 523,40 | 524,80 | 0,31% | 140,00 |
| 31.05.2024 | 519,60 | 523,20 | 515,60 | 523,20 | 0,50% | 82,00 |
| 30.05.2024 | 514,00 | 520,80 | 514,00 | 520,60 | 1,28% | 59,00 |
| 29.05.2024 | 505,60 | 514,00 | 502,20 | 514,00 | 1,62% | 41,00 |
| 28.05.2024 | 518,20 | 518,20 | 505,00 | 505,80 | -2,62% | 101,00 |
| 27.05.2024 | 517,60 | 519,40 | 516,40 | 519,40 | 0,66% | 88,00 |
| 24.05.2024 | 517,20 | 517,80 | 515,40 | 516,00 | -0,92% | 45,00 |
| 23.05.2024 | 516,60 | 520,80 | 515,00 | 520,80 | 1,17% | 87,00 |
| 22.05.2024 | 508,00 | 514,80 | 508,00 | 514,80 | 0,86% | 155,00 |
| 21.05.2024 | 520,80 | 521,00 | 510,40 | 510,40 | -1,28% | 221,00 |
| 20.05.2024 | 520,40 | 521,40 | 517,00 | 517,00 | -0,12% | 75,00 |
| 17.05.2024 | 515,00 | 518,00 | 515,00 | 517,60 | 0,82% | 116,00 |
| 16.05.2024 | 508,40 | 513,40 | 506,20 | 513,40 | 0,90% | 127,00 |
| 15.05.2024 | 510,40 | 510,60 | 508,80 | 508,80 | -0,24% | 47,00 |
| 14.05.2024 | 515,20 | 516,00 | 510,00 | 510,00 | -1,66% | 45,00 |
| 13.05.2024 | 521,00 | 522,00 | 518,60 | 518,60 | -0,15% | 78,00 |
| 10.05.2024 | 518,60 | 519,40 | 518,20 | 519,40 | 2,41% | 59,00 |
| 09.05.2024 | 505,20 | 507,20 | 505,20 | 507,20 | 0,71% | 13,00 |
| 08.05.2024 | 501,00 | 516,80 | 501,00 | 503,60 | 0,48% | 48,00 |
| 07.05.2024 | 497,30 | 502,60 | 495,00 | 501,20 | 1,09% | 55,00 |
| 06.05.2024 | 493,30 | 496,60 | 493,30 | 495,80 | 1,33% | 105,00 |
| 03.05.2024 | 495,80 | 495,80 | 482,00 | 489,30 | -1,55% | 29,00 |
| 02.05.2024 | 496,70 | 497,00 | 491,70 | 497,00 | -1,31% | 32,00 |
| 30.04.2024 | 500,00 | 503,60 | 500,00 | 503,60 | -0,28% | 13,00 |
| 29.04.2024 | 509,60 | 509,80 | 505,00 | 505,00 | 0,40% | 49,00 |
| 26.04.2024 | 505,60 | 505,60 | 503,00 | 503,00 | -0,51% | 59,00 |
| 25.04.2024 | 497,10 | 505,60 | 497,10 | 505,60 | 1,96% | 33,00 |
| 24.04.2024 | 496,90 | 496,90 | 495,90 | 495,90 | -0,46% | 41,00 |
| 23.04.2024 | 495,10 | 498,20 | 495,10 | 498,20 | -0,20% | 3,00 |
| 22.04.2024 | 496,40 | 499,60 | 483,40 | 499,20 | 1,53% | 151,00 |
| 19.04.2024 | 484,10 | 491,70 | 484,10 | 491,70 | 1,82% | 56,00 |