223,700€
-0,95%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 226,23 | 227,02 | 220,98 | 223,25 | -1,15% | - |
27.03.2024 | 227,15 | 227,15 | 225,85 | 225,85 | 0,24% | 30,00 |
26.03.2024 | 221,00 | 225,30 | 221,00 | 225,30 | 1,10% | 33,00 |
25.03.2024 | 224,60 | 226,50 | 222,05 | 222,85 | -0,76% | 41,00 |
22.03.2024 | 228,25 | 228,25 | 223,70 | 224,55 | 0,34% | 109,00 |
21.03.2024 | 219,60 | 223,80 | 219,60 | 223,80 | -0,02% | 60,00 |
20.03.2024 | 223,60 | 223,85 | 223,60 | 223,85 | 0,56% | 77,00 |
19.03.2024 | 222,75 | 222,75 | 222,60 | 222,60 | 1,18% | 24,00 |
18.03.2024 | 218,50 | 220,80 | 216,40 | 220,00 | 0,80% | 224,00 |
15.03.2024 | 220,55 | 220,55 | 218,25 | 218,25 | 0,44% | 21,00 |
14.03.2024 | 213,05 | 217,30 | 212,25 | 217,30 | 1,23% | 72,00 |
13.03.2024 | 215,45 | 215,45 | 214,65 | 214,65 | -1,76% | 22,00 |
12.03.2024 | 218,50 | 218,50 | 218,50 | 218,50 | 0,30% | 5,00 |
11.03.2024 | 214,65 | 217,85 | 214,65 | 217,85 | 1,59% | 76,00 |
08.03.2024 | 214,45 | 214,45 | 214,45 | 214,45 | -1,31% | 14,00 |
07.03.2024 | 217,05 | 217,30 | 215,00 | 217,30 | 0,23% | 105,00 |
06.03.2024 | 217,00 | 217,00 | 216,80 | 216,80 | -1,30% | 56,00 |
05.03.2024 | 219,65 | 219,65 | 219,65 | 219,65 | 0,69% | 5,00 |
04.03.2024 | 216,75 | 219,95 | 216,00 | 218,15 | -0,34% | 163,00 |
01.03.2024 | 220,40 | 220,40 | 215,55 | 218,90 | 0,41% | 44,00 |
29.02.2024 | 218,00 | 218,00 | 218,00 | 218,00 | 0,23% | 3,00 |
28.02.2024 | 218,30 | 218,30 | 217,50 | 217,50 | -0,23% | 45,00 |
27.02.2024 | 217,45 | 222,95 | 217,45 | 218,00 | -1,20% | 79,00 |
26.02.2024 | 222,50 | 222,50 | 219,75 | 220,65 | 0,78% | 59,00 |
23.02.2024 | 218,35 | 219,70 | 215,25 | 218,95 | 1,60% | 67,00 |
22.02.2024 | 215,50 | 215,50 | 215,50 | 215,50 | 0,14% | 50,00 |
21.02.2024 | 216,20 | 216,30 | 215,20 | 215,20 | -0,62% | 123,00 |
20.02.2024 | 211,95 | 216,70 | 211,95 | 216,55 | -0,37% | 151,00 |
19.02.2024 | 213,00 | 217,35 | 213,00 | 217,35 | 0,60% | 64,00 |
16.02.2024 | 218,35 | 218,35 | 216,05 | 216,05 | 0,96% | 29,00 |
15.02.2024 | 218,35 | 218,40 | 214,00 | 214,00 | -0,23% | 88,00 |
14.02.2024 | 214,20 | 215,75 | 214,20 | 214,50 | 0,82% | 41,00 |
12.02.2024 | 211,60 | 213,65 | 210,75 | 212,75 | -0,84% | 193,00 |
09.02.2024 | 216,00 | 216,10 | 214,50 | 214,55 | 0,63% | 82,00 |
08.02.2024 | 222,15 | 222,15 | 213,20 | 213,20 | -3,79% | 130,00 |
07.02.2024 | 220,60 | 222,45 | 220,15 | 221,60 | 0,59% | 89,00 |
06.02.2024 | 220,30 | 220,55 | 220,05 | 220,30 | 0,92% | 262,00 |
05.02.2024 | 218,85 | 220,50 | 216,30 | 218,30 | -0,09% | 64,00 |
02.02.2024 | 219,00 | 219,85 | 217,30 | 218,50 | 0,58% | 183,00 |
01.02.2024 | 218,10 | 218,10 | 212,55 | 217,25 | 1,49% | 86,00 |
31.01.2024 | 211,50 | 214,05 | 211,50 | 214,05 | 5,03% | 72,00 |
30.01.2024 | 203,55 | 203,80 | 201,50 | 203,80 | 1,17% | 22,00 |
26.01.2024 | 203,40 | 203,40 | 201,45 | 201,45 | 0,22% | 53,00 |
25.01.2024 | 199,52 | 201,00 | 199,52 | 201,00 | 0,60% | 14,00 |
24.01.2024 | 199,80 | 199,80 | 199,80 | 199,80 | -0,35% | 10,00 |
23.01.2024 | 201,85 | 201,85 | 198,26 | 200,50 | -0,27% | 116,00 |
22.01.2024 | 198,52 | 202,15 | 198,52 | 201,05 | -1,40% | 128,00 |
18.01.2024 | 203,00 | 203,90 | 203,00 | 203,90 | 1,14% | 69,00 |
17.01.2024 | 202,25 | 203,25 | 201,60 | 201,60 | 0,25% | 78,00 |
16.01.2024 | 202,90 | 202,90 | 201,10 | 201,10 | 1,40% | 55,00 |
15.01.2024 | 202,15 | 202,15 | 198,02 | 198,32 | 0,34% | 44,00 |
11.01.2024 | 195,48 | 197,64 | 195,48 | 197,64 | 0,97% | 16,00 |
10.01.2024 | 196,90 | 196,90 | 195,30 | 195,74 | 3,11% | 164,00 |
09.01.2024 | 189,84 | 189,84 | 189,84 | 189,84 | -0,54% | 2,00 |
08.01.2024 | 194,70 | 194,70 | 190,24 | 190,88 | -0,80% | 79,00 |
05.01.2024 | 190,86 | 194,54 | 189,84 | 192,42 | -0,13% | 39,00 |
04.01.2024 | 191,02 | 192,68 | 191,02 | 192,68 | -0,54% | 10,00 |
03.01.2024 | 192,36 | 193,72 | 192,36 | 193,72 | 1,83% | 27,00 |
02.01.2024 | 188,42 | 190,24 | 187,02 | 190,24 | 2,93% | 19,00 |
28.12.2023 | 185,58 | 185,58 | 181,96 | 184,82 | 0,69% | 64,00 |
27.12.2023 | 186,46 | 186,46 | 182,80 | 183,56 | -0,84% | 10,00 |
22.12.2023 | 185,12 | 185,12 | 185,12 | 185,12 | 1,44% | 27,00 |
21.12.2023 | 182,52 | 185,28 | 182,50 | 182,50 | -0,65% | 53,00 |
20.12.2023 | 183,24 | 183,70 | 183,24 | 183,70 | 0,19% | 40,00 |
19.12.2023 | 183,36 | 183,36 | 183,36 | 183,36 | 0,09% | 20,00 |
18.12.2023 | 183,20 | 183,20 | 183,20 | 183,20 | 1,05% | 2,00 |
15.12.2023 | 186,26 | 186,26 | 181,00 | 181,30 | 0,42% | 218,00 |
14.12.2023 | 185,14 | 186,80 | 180,54 | 180,54 | -5,03% | 299,00 |
13.12.2023 | 190,00 | 190,10 | 190,00 | 190,10 | 0,85% | 35,00 |
11.12.2023 | 188,50 | 188,50 | 188,50 | 188,50 | 1,34% | 100,00 |
08.12.2023 | 183,82 | 186,00 | 183,82 | 186,00 | 0,41% | 37,00 |
07.12.2023 | 187,84 | 187,84 | 185,24 | 185,24 | -0,72% | 112,00 |
06.12.2023 | 189,98 | 189,98 | 186,58 | 186,58 | -1,63% | 55,00 |
05.12.2023 | 189,68 | 189,68 | 189,68 | 189,68 | 0,89% | 42,00 |
04.12.2023 | 188,10 | 188,10 | 188,00 | 188,00 | -0,47% | 41,00 |
01.12.2023 | 188,56 | 188,88 | 188,56 | 188,88 | 1,88% | 2,00 |
30.11.2023 | 183,32 | 185,40 | 183,32 | 185,40 | -0,37% | 130,00 |
28.11.2023 | 186,08 | 186,08 | 186,08 | 186,08 | 1,35% | 20,00 |
27.11.2023 | 185,54 | 185,54 | 183,60 | 183,60 | 1,21% | 32,00 |
24.11.2023 | 181,40 | 181,40 | 181,40 | 181,40 | -0,06% | 1,00 |
23.11.2023 | 184,62 | 184,62 | 181,50 | 181,50 | -0,79% | 31,00 |
22.11.2023 | 182,94 | 182,94 | 182,94 | 182,94 | 0,70% | 60,00 |
21.11.2023 | 181,30 | 181,66 | 181,30 | 181,66 | 1,29% | 27,00 |
20.11.2023 | 177,32 | 179,34 | 177,32 | 179,34 | -2,26% | 42,00 |
17.11.2023 | 180,02 | 183,48 | 180,02 | 183,48 | 1,67% | 9,00 |
16.11.2023 | 176,12 | 180,46 | 175,78 | 180,46 | 1,56% | 52,00 |
15.11.2023 | 181,96 | 181,96 | 176,90 | 177,68 | -1,39% | 66,00 |
14.11.2023 | 186,04 | 186,04 | 180,18 | 180,18 | -2,77% | 43,00 |
13.11.2023 | 182,72 | 188,40 | 182,68 | 185,32 | 0,87% | 249,00 |
10.11.2023 | 183,00 | 183,72 | 183,00 | 183,72 | -0,68% | 16,00 |
09.11.2023 | 181,98 | 184,98 | 181,98 | 184,98 | 0,70% | 26,00 |
08.11.2023 | 185,64 | 185,64 | 183,70 | 183,70 | -0,03% | 103,00 |
07.11.2023 | 186,02 | 186,28 | 183,76 | 183,76 | -0,30% | 3,00 |
06.11.2023 | 183,74 | 184,32 | 183,30 | 184,32 | 0,33% | 110,00 |
03.11.2023 | 182,42 | 183,72 | 182,42 | 183,72 | 2,72% | 162,00 |
02.11.2023 | 175,42 | 178,86 | 175,42 | 178,86 | 0,71% | 92,00 |
01.11.2023 | 176,68 | 177,60 | 176,16 | 177,60 | 1,35% | 19,00 |
30.10.2023 | 180,04 | 180,04 | 174,72 | 175,24 | -1,04% | 180,00 |
27.10.2023 | 177,08 | 177,08 | 177,08 | 177,08 | -1,73% | 5,00 |
26.10.2023 | 176,92 | 180,20 | 176,92 | 180,20 | 0,83% | 35,00 |