218,375€
0,40%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 220,20 | 220,20 | 218,75 | 218,75 | 0,57% | 10,00 |
| 19.12.2024 | 218,85 | 220,08 | 214,98 | 217,50 | -0,91% | - |
| 18.12.2024 | 217,45 | 220,25 | 217,45 | 219,50 | -0,52% | 75,00 |
| 17.12.2024 | 216,20 | 220,65 | 216,20 | 220,65 | 0,71% | 5,00 |
| 16.12.2024 | 223,15 | 223,20 | 219,10 | 219,10 | -0,41% | 31,00 |
| 13.12.2024 | 221,45 | 221,45 | 220,00 | 220,00 | -0,61% | 21,00 |
| 12.12.2024 | 221,35 | 221,35 | 221,35 | 221,35 | 1,03% | 172,00 |
| 11.12.2024 | 223,45 | 226,25 | 219,10 | 219,10 | -2,99% | 300,00 |
| 10.12.2024 | 230,30 | 230,30 | 225,80 | 225,85 | -0,37% | 113,00 |
| 09.12.2024 | 232,95 | 232,95 | 226,70 | 226,70 | -2,79% | 37,00 |
| 06.12.2024 | 233,20 | 233,20 | 233,20 | 233,20 | -0,06% | 5,00 |
| 05.12.2024 | 238,20 | 238,20 | 233,35 | 233,35 | -1,73% | 53,00 |
| 04.12.2024 | 240,60 | 241,55 | 237,45 | 237,45 | -0,71% | 36,00 |
| 03.12.2024 | 236,05 | 239,15 | 236,05 | 239,15 | 0,67% | 20,00 |
| 02.12.2024 | 241,50 | 241,50 | 237,55 | 237,55 | -0,96% | 4,00 |
| 29.11.2024 | 239,85 | 239,85 | 239,85 | 239,85 | 2,19% | 16,00 |
| 28.11.2024 | 235,30 | 235,30 | 234,70 | 234,70 | -0,97% | 80,00 |
| 27.11.2024 | 237,00 | 237,00 | 237,00 | 237,00 | -0,04% | 10,00 |
| 26.11.2024 | 230,55 | 237,10 | 230,55 | 237,10 | 1,22% | 12,00 |
| 25.11.2024 | 238,20 | 238,20 | 231,65 | 234,25 | -0,74% | 33,00 |
| 22.11.2024 | 233,10 | 236,35 | 233,10 | 236,00 | 2,74% | 183,00 |
| 21.11.2024 | 228,30 | 229,70 | 228,30 | 229,70 | -0,69% | 108,00 |
| 20.11.2024 | 231,15 | 231,30 | 226,55 | 231,30 | 0,54% | 12,00 |
| 19.11.2024 | 230,05 | 230,05 | 230,05 | 230,05 | 2,18% | 20,00 |
| 18.11.2024 | 224,95 | 225,15 | 224,95 | 225,15 | -0,51% | 9,00 |
| 15.11.2024 | 230,95 | 230,95 | 226,15 | 226,30 | -3,52% | 15,00 |
| 14.11.2024 | 234,55 | 234,55 | 234,55 | 234,55 | -0,91% | 35,00 |
| 13.11.2024 | 231,65 | 236,70 | 231,65 | 236,70 | 0,32% | 129,00 |
| 12.11.2024 | 236,35 | 236,35 | 231,85 | 235,95 | -0,02% | 55,00 |
| 11.11.2024 | 235,45 | 236,00 | 234,80 | 236,00 | 1,46% | 45,00 |
| 08.11.2024 | 232,15 | 232,60 | 232,00 | 232,60 | 1,62% | 88,00 |
| 07.11.2024 | 230,70 | 230,70 | 228,90 | 228,90 | -0,39% | 5,00 |
| 06.11.2024 | 224,15 | 229,80 | 222,85 | 229,80 | 7,51% | 340,00 |
| 05.11.2024 | 213,75 | 213,75 | 213,75 | 213,75 | 0,47% | 10,00 |
| 04.11.2024 | 212,75 | 212,75 | 212,75 | 212,75 | -2,88% | 2,00 |
| 01.11.2024 | 212,50 | 219,05 | 210,45 | 219,05 | 4,61% | 44,00 |
| 31.10.2024 | 212,55 | 212,55 | 209,40 | 209,40 | -0,57% | 114,00 |
| 30.10.2024 | 211,90 | 213,05 | 210,25 | 210,60 | -2,18% | 150,00 |
| 29.10.2024 | 213,45 | 215,30 | 213,45 | 215,30 | -0,09% | 45,00 |
| 28.10.2024 | 216,70 | 216,70 | 215,50 | 215,50 | -0,99% | 28,00 |
| 24.10.2024 | 216,40 | 217,65 | 216,40 | 217,65 | -0,14% | 110,00 |
| 23.10.2024 | 218,60 | 218,60 | 217,95 | 217,95 | -0,93% | 2,00 |
| 21.10.2024 | 219,95 | 220,00 | 219,80 | 220,00 | 0,92% | 221,00 |
| 18.10.2024 | 218,00 | 218,00 | 218,00 | 218,00 | 0,46% | 30,00 |
| 17.10.2024 | 217,00 | 217,00 | 217,00 | 217,00 | 0,09% | 16,00 |
| 16.10.2024 | 214,25 | 216,80 | 214,20 | 216,80 | 1,12% | 92,00 |
| 15.10.2024 | 208,75 | 214,40 | 208,75 | 214,40 | 3,70% | 26,00 |
| 14.10.2024 | 204,00 | 206,75 | 204,00 | 206,75 | 1,35% | 62,00 |
| 11.10.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 0,59% | 5,00 |
| 10.10.2024 | 202,80 | 202,80 | 202,80 | 202,80 | 1,10% | 2,00 |
| 09.10.2024 | 202,95 | 202,95 | 200,60 | 200,60 | 0,07% | 100,00 |
| 08.10.2024 | 197,68 | 200,45 | 197,68 | 200,45 | 0,00% | 36,00 |
| 07.10.2024 | 202,35 | 202,35 | 197,86 | 200,45 | 0,26% | 55,00 |
| 02.10.2024 | 199,94 | 199,94 | 199,94 | 199,94 | -1,39% | 1,00 |
| 01.10.2024 | 202,65 | 206,35 | 202,55 | 202,75 | 0,02% | 127,00 |
| 30.09.2024 | 202,70 | 202,70 | 202,70 | 202,70 | 1,05% | 7,00 |
| 27.09.2024 | 200,60 | 200,60 | 200,60 | 200,60 | -0,27% | 23,00 |
| 26.09.2024 | 200,40 | 201,15 | 200,05 | 201,15 | 0,93% | 128,00 |
| 25.09.2024 | 203,20 | 203,20 | 199,30 | 199,30 | -1,97% | 10,00 |
| 24.09.2024 | 203,30 | 203,30 | 203,30 | 203,30 | -0,78% | 1,00 |
| 23.09.2024 | 206,80 | 206,80 | 204,90 | 204,90 | 0,20% | 3,00 |
| 20.09.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 0,27% | 30,00 |
| 19.09.2024 | 205,10 | 205,10 | 203,95 | 203,95 | -2,53% | 360,00 |
| 18.09.2024 | 208,25 | 209,25 | 208,00 | 209,25 | -2,24% | 98,00 |
| 17.09.2024 | 215,05 | 215,05 | 214,05 | 214,05 | -1,38% | 9,00 |
| 16.09.2024 | 218,20 | 218,50 | 217,05 | 217,05 | 0,81% | 33,00 |
| 12.09.2024 | 212,65 | 215,30 | 212,00 | 215,30 | 1,37% | 103,00 |
| 11.09.2024 | 212,40 | 212,40 | 212,40 | 212,40 | -1,67% | 5,00 |
| 10.09.2024 | 211,90 | 216,20 | 211,90 | 216,00 | 0,79% | 45,00 |
| 09.09.2024 | 214,90 | 215,05 | 214,30 | 214,30 | 1,04% | 52,00 |
| 06.09.2024 | 213,65 | 213,65 | 212,10 | 212,10 | -2,62% | 27,00 |
| 04.09.2024 | 217,80 | 217,80 | 217,80 | 217,80 | -1,34% | 50,00 |
| 03.09.2024 | 218,70 | 221,95 | 218,70 | 220,75 | 1,05% | 57,00 |
| 02.09.2024 | 218,15 | 218,45 | 218,15 | 218,45 | 1,13% | 2,00 |
| 30.08.2024 | 212,60 | 216,00 | 212,50 | 216,00 | 1,69% | 404,00 |
| 29.08.2024 | 211,20 | 212,40 | 211,20 | 212,40 | 0,00% | 35,00 |
| 28.08.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 2,19% | 10,00 |
| 27.08.2024 | 207,85 | 207,85 | 207,85 | 207,85 | -2,17% | 2,00 |
| 26.08.2024 | 212,45 | 212,45 | 212,45 | 212,45 | -0,79% | 3,00 |
| 23.08.2024 | 218,85 | 218,85 | 214,15 | 214,15 | -1,06% | 8,00 |
| 22.08.2024 | 216,45 | 216,45 | 216,45 | 216,45 | 1,07% | 10,00 |
| 21.08.2024 | 212,50 | 214,15 | 212,50 | 214,15 | -1,56% | 31,00 |
| 20.08.2024 | 217,55 | 217,55 | 217,55 | 217,55 | 0,88% | 1,00 |
| 16.08.2024 | 215,65 | 215,65 | 215,65 | 215,65 | -0,46% | 3,00 |
| 15.08.2024 | 218,75 | 218,75 | 216,65 | 216,65 | -0,14% | 3,00 |
| 14.08.2024 | 216,95 | 216,95 | 216,95 | 216,95 | -1,09% | 2,00 |
| 12.08.2024 | 219,35 | 219,35 | 219,35 | 219,35 | 0,62% | 15,00 |
| 08.08.2024 | 217,50 | 218,00 | 215,90 | 218,00 | -1,67% | 132,00 |
| 07.08.2024 | 222,85 | 225,20 | 219,40 | 221,70 | 0,61% | 202,00 |
| 06.08.2024 | 220,35 | 222,55 | 220,35 | 220,35 | 0,73% | 46,00 |
| 05.08.2024 | 220,25 | 224,90 | 218,30 | 218,75 | -1,75% | 219,00 |
| 02.08.2024 | 227,10 | 227,10 | 220,85 | 222,65 | -1,76% | 132,00 |
| 01.08.2024 | 217,80 | 226,65 | 217,80 | 226,65 | 3,73% | 144,00 |
| 31.07.2024 | 216,20 | 222,65 | 216,20 | 218,50 | 2,13% | 175,00 |
| 30.07.2024 | 212,45 | 213,95 | 212,45 | 213,95 | 2,44% | 220,00 |
| 29.07.2024 | 208,85 | 208,85 | 208,85 | 208,85 | -0,57% | 5,00 |
| 25.07.2024 | 210,50 | 210,50 | 210,00 | 210,05 | 0,89% | 66,00 |
| 24.07.2024 | 204,25 | 208,20 | 204,25 | 208,20 | 0,34% | 18,00 |
| 23.07.2024 | 204,10 | 208,10 | 204,10 | 207,50 | 1,87% | 79,00 |
| 22.07.2024 | 207,55 | 207,55 | 203,70 | 203,70 | 0,10% | 15,00 |