252,900€
-1,10%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 252,68 | 255,95 | 250,98 | 252,50 | -1,25% | - |
| 08.05.2025 | 268,85 | 269,45 | 255,70 | 255,70 | -5,26% | 72,00 |
| 07.05.2025 | 259,80 | 270,60 | 259,80 | 269,90 | 4,29% | 61,00 |
| 06.05.2025 | 256,65 | 258,80 | 256,65 | 258,80 | 0,68% | 14,00 |
| 05.05.2025 | 253,75 | 259,20 | 253,75 | 257,05 | -0,48% | 26,00 |
| 02.05.2025 | 258,90 | 258,90 | 257,75 | 258,30 | 0,74% | 13,00 |
| 30.04.2025 | 255,00 | 256,40 | 255,00 | 256,40 | 1,75% | 97,00 |
| 29.04.2025 | 250,40 | 252,00 | 250,40 | 252,00 | 0,00% | 15,00 |
| 28.04.2025 | 250,70 | 252,10 | 250,00 | 252,00 | 1,90% | 25,00 |
| 25.04.2025 | 246,70 | 249,95 | 244,80 | 247,30 | -0,40% | 238,00 |
| 24.04.2025 | 246,60 | 250,40 | 246,60 | 248,30 | -0,48% | 104,00 |
| 23.04.2025 | 256,85 | 256,85 | 243,80 | 249,50 | 0,36% | 69,00 |
| 22.04.2025 | 243,80 | 248,60 | 241,00 | 248,60 | -1,70% | 86,00 |
| 17.04.2025 | 254,90 | 254,90 | 250,50 | 252,90 | 0,32% | 19,00 |
| 16.04.2025 | 250,40 | 252,45 | 250,35 | 252,10 | 0,40% | 19,00 |
| 15.04.2025 | 252,50 | 253,80 | 250,90 | 251,10 | 0,12% | 23,00 |
| 14.04.2025 | 250,05 | 250,80 | 250,05 | 250,80 | -1,03% | 6,00 |
| 11.04.2025 | 248,65 | 254,10 | 245,10 | 253,40 | 1,71% | 101,00 |
| 10.04.2025 | 249,75 | 250,40 | 244,05 | 249,15 | 1,47% | 146,00 |
| 09.04.2025 | 242,20 | 249,45 | 242,20 | 245,55 | -3,76% | 134,00 |
| 08.04.2025 | 253,85 | 256,45 | 253,65 | 255,15 | 0,97% | 95,00 |
| 07.04.2025 | 244,25 | 252,70 | 239,75 | 252,70 | -0,75% | 187,00 |
| 04.04.2025 | 263,00 | 269,35 | 253,10 | 254,60 | -3,36% | 159,00 |
| 03.04.2025 | 250,65 | 264,00 | 246,40 | 263,45 | 2,15% | 115,00 |
| 02.04.2025 | 256,75 | 257,90 | 256,75 | 257,90 | 0,68% | 2,00 |
| 01.04.2025 | 259,50 | 259,80 | 256,15 | 256,15 | -0,12% | 103,00 |
| 31.03.2025 | 256,40 | 259,65 | 251,40 | 256,45 | 0,81% | 97,00 |
| 28.03.2025 | 250,95 | 254,40 | 250,95 | 254,40 | 0,93% | 91,00 |
| 27.03.2025 | 254,85 | 255,00 | 250,00 | 252,05 | 1,27% | 45,00 |
| 25.03.2025 | 245,15 | 248,90 | 245,15 | 248,90 | 0,46% | 12,00 |
| 24.03.2025 | 250,70 | 250,70 | 247,75 | 247,75 | -1,20% | 24,00 |
| 21.03.2025 | 245,35 | 250,75 | 245,35 | 250,75 | 1,89% | 42,00 |
| 20.03.2025 | 248,05 | 248,05 | 244,80 | 246,10 | 1,15% | 46,00 |
| 19.03.2025 | 244,85 | 247,20 | 241,90 | 243,30 | 3,25% | 61,00 |
| 18.03.2025 | 235,50 | 235,90 | 235,45 | 235,65 | -0,44% | 207,00 |
| 17.03.2025 | 238,45 | 238,45 | 236,70 | 236,70 | 0,08% | 4,00 |
| 14.03.2025 | 233,85 | 236,50 | 233,85 | 236,50 | 0,38% | 60,00 |
| 13.03.2025 | 230,50 | 235,60 | 230,50 | 235,60 | 1,82% | 6,00 |
| 12.03.2025 | 234,65 | 234,65 | 230,60 | 231,40 | -3,30% | 262,00 |
| 11.03.2025 | 242,40 | 244,45 | 239,30 | 239,30 | -0,29% | 285,00 |
| 10.03.2025 | 232,00 | 240,75 | 231,05 | 240,00 | 2,65% | 370,00 |
| 07.03.2025 | 236,75 | 236,75 | 232,90 | 233,80 | 0,13% | 17,00 |
| 06.03.2025 | 232,20 | 233,50 | 228,10 | 233,50 | -2,91% | 97,00 |
| 05.03.2025 | 240,50 | 240,50 | 240,50 | 240,50 | 0,63% | 1,00 |
| 04.03.2025 | 244,30 | 244,30 | 239,00 | 239,00 | -2,49% | 19,00 |
| 03.03.2025 | 245,00 | 246,30 | 241,45 | 245,10 | 2,40% | 45,00 |
| 28.02.2025 | 237,65 | 239,35 | 237,65 | 239,35 | 0,29% | 246,00 |
| 27.02.2025 | 242,10 | 242,10 | 238,65 | 238,65 | -0,89% | 9,00 |
| 26.02.2025 | 238,70 | 240,80 | 235,75 | 240,80 | 1,35% | 156,00 |
| 25.02.2025 | 230,70 | 237,60 | 230,70 | 237,60 | 1,30% | 47,00 |
| 24.02.2025 | 233,60 | 234,55 | 232,15 | 234,55 | 1,43% | 31,00 |
| 21.02.2025 | 231,55 | 231,60 | 231,10 | 231,25 | -0,67% | 51,00 |
| 20.02.2025 | 232,60 | 233,90 | 232,60 | 232,80 | -0,94% | 51,00 |
| 19.02.2025 | 231,90 | 235,00 | 231,90 | 235,00 | 1,93% | 34,00 |
| 18.02.2025 | 230,15 | 234,55 | 229,95 | 230,55 | 0,35% | 130,00 |
| 17.02.2025 | 233,90 | 234,35 | 229,50 | 229,75 | -0,80% | 78,00 |
| 14.02.2025 | 234,65 | 234,85 | 231,60 | 231,60 | -0,64% | 198,00 |
| 13.02.2025 | 233,45 | 235,15 | 230,35 | 233,10 | -1,54% | 132,00 |
| 12.02.2025 | 239,40 | 239,40 | 236,75 | 236,75 | -1,62% | 17,00 |
| 11.02.2025 | 240,65 | 240,65 | 240,65 | 240,65 | 0,35% | 3,00 |
| 10.02.2025 | 238,30 | 241,25 | 238,30 | 239,80 | -0,62% | 43,00 |
| 07.02.2025 | 239,10 | 241,30 | 237,00 | 241,30 | 1,32% | 64,00 |
| 06.02.2025 | 241,70 | 246,75 | 237,05 | 238,15 | -2,46% | 194,00 |
| 05.02.2025 | 246,30 | 248,35 | 235,40 | 244,15 | 0,06% | 309,00 |
| 04.02.2025 | 243,20 | 248,40 | 243,20 | 244,00 | -1,83% | 19,00 |
| 03.02.2025 | 246,95 | 249,00 | 246,95 | 248,55 | 2,01% | 9,00 |
| 31.01.2025 | 248,00 | 248,00 | 243,65 | 243,65 | -2,44% | 13,00 |
| 30.01.2025 | 244,25 | 249,75 | 244,25 | 249,75 | 1,26% | 86,00 |
| 29.01.2025 | 242,85 | 246,65 | 242,85 | 246,65 | 0,18% | 168,00 |
| 28.01.2025 | 241,90 | 246,20 | 240,85 | 246,20 | 1,65% | 81,00 |
| 27.01.2025 | 232,30 | 243,30 | 232,30 | 242,20 | 3,35% | 194,00 |
| 24.01.2025 | 234,35 | 234,35 | 234,35 | 234,35 | -0,78% | 3,00 |
| 23.01.2025 | 239,80 | 239,80 | 236,20 | 236,20 | 0,00% | 21,00 |
| 22.01.2025 | 232,85 | 236,20 | 232,85 | 236,20 | 1,24% | 223,00 |
| 21.01.2025 | 236,25 | 236,25 | 233,30 | 233,30 | -1,14% | 8,00 |
| 20.01.2025 | 232,60 | 236,00 | 231,50 | 236,00 | -0,42% | 29,00 |
| 17.01.2025 | 232,90 | 237,00 | 232,55 | 237,00 | 2,42% | 164,00 |
| 16.01.2025 | 228,75 | 232,95 | 228,75 | 231,40 | -1,74% | 33,00 |
| 15.01.2025 | 235,25 | 235,50 | 235,25 | 235,50 | 1,05% | 12,00 |
| 13.01.2025 | 228,55 | 233,05 | 228,55 | 233,05 | 1,15% | 34,00 |
| 10.01.2025 | 233,15 | 234,15 | 228,15 | 230,40 | -1,12% | 238,00 |
| 09.01.2025 | 228,30 | 233,00 | 228,30 | 233,00 | 1,30% | 31,00 |
| 08.01.2025 | 224,85 | 230,25 | 224,85 | 230,00 | 3,02% | 106,00 |
| 07.01.2025 | 221,90 | 223,25 | 220,50 | 223,25 | 1,48% | 76,00 |
| 06.01.2025 | 224,45 | 224,45 | 219,80 | 220,00 | -2,07% | 164,00 |
| 03.01.2025 | 220,00 | 224,65 | 216,85 | 224,65 | 2,25% | 358,00 |
| 02.01.2025 | 219,60 | 220,15 | 216,05 | 219,70 | -0,18% | 173,00 |
| 30.12.2024 | 219,05 | 220,25 | 214,75 | 220,10 | 0,87% | 120,00 |
| 27.12.2024 | 218,20 | 218,20 | 218,20 | 218,20 | 0,28% | 7,00 |
| 23.12.2024 | 221,20 | 221,20 | 216,95 | 217,60 | -0,53% | 50,00 |
| 20.12.2024 | 220,20 | 220,20 | 218,75 | 218,75 | -0,34% | 10,00 |
| 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 |