314,600€
0,80%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 314,17 | 315,90 | 313,95 | 314,63 | 0,81% | - |
| 17.11.2025 | 308,90 | 315,45 | 308,90 | 312,10 | -0,34% | 8,00 |
| 14.11.2025 | 313,95 | 314,25 | 312,95 | 313,15 | 0,27% | 66,00 |
| 13.11.2025 | 316,10 | 316,10 | 312,30 | 312,30 | -0,57% | 46,00 |
| 12.11.2025 | 311,85 | 314,10 | 311,85 | 314,10 | -0,59% | 39,00 |
| 11.11.2025 | 312,25 | 318,30 | 312,25 | 315,95 | 0,78% | 19,00 |
| 10.11.2025 | 313,00 | 315,70 | 309,25 | 313,50 | 0,76% | 52,00 |
| 07.11.2025 | 315,60 | 315,60 | 311,15 | 311,15 | 2,02% | 48,00 |
| 06.11.2025 | 307,10 | 307,10 | 305,00 | 305,00 | 0,03% | 57,00 |
| 05.11.2025 | 297,85 | 314,55 | 292,00 | 304,90 | 1,40% | 30,00 |
| 04.11.2025 | 291,00 | 300,70 | 291,00 | 300,70 | 1,74% | 103,00 |
| 03.11.2025 | 295,80 | 296,05 | 290,55 | 295,55 | -0,35% | 100,00 |
| 30.10.2025 | 287,00 | 302,35 | 287,00 | 296,60 | 2,56% | 117,00 |
| 29.10.2025 | 289,20 | 289,20 | 289,20 | 289,20 | 0,17% | 4,00 |
| 28.10.2025 | 290,80 | 291,15 | 287,70 | 288,70 | 0,64% | 161,00 |
| 27.10.2025 | 290,75 | 290,75 | 284,80 | 286,85 | 1,15% | 3,00 |
| 24.10.2025 | 280,50 | 283,60 | 280,40 | 283,60 | -0,32% | 40,00 |
| 23.10.2025 | 287,70 | 287,70 | 282,50 | 284,50 | -0,05% | 11,00 |
| 22.10.2025 | 282,15 | 284,65 | 282,15 | 284,65 | 1,81% | 14,00 |
| 20.10.2025 | 281,90 | 282,15 | 278,30 | 279,60 | 1,73% | 49,00 |
| 17.10.2025 | 272,00 | 274,85 | 271,00 | 274,85 | 0,27% | 57,00 |
| 16.10.2025 | 273,90 | 274,50 | 273,90 | 274,10 | 0,31% | 25,00 |
| 15.10.2025 | 276,80 | 277,00 | 273,25 | 273,25 | -0,09% | 9,00 |
| 14.10.2025 | 273,05 | 273,50 | 273,05 | 273,50 | -0,62% | 87,00 |
| 13.10.2025 | 273,50 | 279,65 | 273,50 | 275,20 | 0,88% | 44,00 |
| 10.10.2025 | 269,15 | 274,65 | 269,15 | 272,80 | 1,04% | 7,00 |
| 09.10.2025 | 266,25 | 270,00 | 264,75 | 270,00 | 1,18% | 18,00 |
| 08.10.2025 | 264,55 | 266,85 | 264,55 | 266,85 | 2,63% | 13,00 |
| 07.10.2025 | 261,40 | 261,95 | 260,00 | 260,00 | 0,72% | 12,00 |
| 06.10.2025 | 258,95 | 262,50 | 258,00 | 258,15 | -0,25% | 46,00 |
| 03.10.2025 | 263,05 | 263,05 | 253,20 | 258,80 | -2,01% | 194,00 |
| 02.10.2025 | 264,10 | 264,10 | 264,10 | 264,10 | -0,73% | 2,00 |
| 01.10.2025 | 266,90 | 267,05 | 263,45 | 266,05 | 0,62% | 5,00 |
| 30.09.2025 | 259,20 | 264,40 | 259,20 | 264,40 | 1,11% | 21,00 |
| 29.09.2025 | 261,95 | 263,05 | 261,50 | 261,50 | 1,79% | 6,00 |
| 26.09.2025 | 254,20 | 256,90 | 254,20 | 256,90 | -0,27% | 12,00 |
| 25.09.2025 | 263,25 | 263,25 | 257,60 | 257,60 | -1,94% | 50,00 |
| 24.09.2025 | 253,95 | 262,70 | 253,95 | 262,70 | 5,16% | 136,00 |
| 23.09.2025 | 244,35 | 252,65 | 244,35 | 249,80 | 3,18% | 5,00 |
| 22.09.2025 | 246,95 | 247,70 | 242,10 | 242,10 | -2,26% | 50,00 |
| 19.09.2025 | 247,90 | 247,90 | 247,70 | 247,70 | 1,77% | 2,00 |
| 18.09.2025 | 243,40 | 243,40 | 243,40 | 243,40 | -1,16% | 1,00 |
| 17.09.2025 | 246,95 | 246,95 | 246,25 | 246,25 | 1,50% | 2,00 |
| 16.09.2025 | 247,05 | 249,20 | 242,60 | 242,60 | -3,50% | 34,00 |
| 15.09.2025 | 258,45 | 260,75 | 251,40 | 251,40 | -3,27% | 113,00 |
| 12.09.2025 | 259,90 | 259,90 | 259,90 | 259,90 | 3,50% | 1,00 |
| 11.09.2025 | 255,95 | 255,95 | 251,10 | 251,10 | -0,46% | 11,00 |
| 10.09.2025 | 257,60 | 257,60 | 252,25 | 252,25 | -1,70% | 98,00 |
| 09.09.2025 | 251,25 | 256,60 | 251,25 | 256,60 | 1,66% | 5,00 |
| 08.09.2025 | 249,25 | 252,40 | 247,30 | 252,40 | 1,26% | 10,00 |
| 05.09.2025 | 252,70 | 252,70 | 248,95 | 249,25 | -2,48% | 28,00 |
| 04.09.2025 | 255,60 | 255,60 | 255,60 | 255,60 | 0,99% | 12,00 |
| 02.09.2025 | 251,60 | 254,05 | 246,70 | 253,10 | 2,78% | 15,00 |
| 01.09.2025 | 251,40 | 251,40 | 246,25 | 246,25 | -1,22% | 4,00 |
| 29.08.2025 | 250,55 | 250,55 | 249,30 | 249,30 | 0,28% | 17,00 |
| 28.08.2025 | 252,45 | 252,45 | 247,55 | 248,60 | -0,92% | 16,00 |
| 27.08.2025 | 250,90 | 250,90 | 250,90 | 250,90 | 1,07% | 10,00 |
| 26.08.2025 | 250,00 | 250,00 | 245,05 | 248,25 | 0,75% | 24,00 |
| 25.08.2025 | 252,45 | 252,45 | 246,40 | 246,40 | -4,96% | 49,00 |
| 22.08.2025 | 261,30 | 261,30 | 259,25 | 259,25 | -1,50% | 25,00 |
| 21.08.2025 | 259,80 | 263,20 | 259,80 | 263,20 | 2,15% | 31,00 |
| 20.08.2025 | 255,30 | 257,75 | 250,00 | 257,65 | 2,14% | 58,00 |
| 19.08.2025 | 251,20 | 252,25 | 246,15 | 252,25 | 0,84% | 28,00 |
| 18.08.2025 | 252,95 | 252,95 | 247,05 | 250,15 | -0,60% | 39,00 |
| 15.08.2025 | 251,65 | 256,35 | 250,95 | 251,65 | -1,28% | 15,00 |
| 14.08.2025 | 251,20 | 254,90 | 249,90 | 254,90 | 1,98% | 14,00 |
| 13.08.2025 | 249,90 | 250,35 | 244,90 | 249,95 | 0,64% | 108,00 |
| 12.08.2025 | 253,15 | 253,15 | 248,35 | 248,35 | -0,98% | 42,00 |
| 11.08.2025 | 244,10 | 251,85 | 242,25 | 250,80 | 3,92% | 58,00 |
| 08.08.2025 | 241,55 | 241,55 | 241,35 | 241,35 | 1,15% | 21,00 |
| 07.08.2025 | 245,55 | 245,60 | 236,70 | 238,60 | -2,47% | 216,00 |
| 06.08.2025 | 250,65 | 256,60 | 237,15 | 244,65 | -4,95% | 72,00 |
| 05.08.2025 | 257,00 | 257,40 | 257,00 | 257,40 | 1,68% | 19,00 |
| 04.08.2025 | 252,55 | 253,55 | 247,60 | 253,15 | 1,56% | 78,00 |
| 01.08.2025 | 250,95 | 251,15 | 245,60 | 249,25 | -1,48% | 129,00 |
| 31.07.2025 | 253,30 | 255,20 | 252,95 | 253,00 | 1,83% | 77,00 |
| 30.07.2025 | 248,45 | 248,45 | 248,45 | 248,45 | -1,17% | 20,00 |
| 29.07.2025 | 248,40 | 251,40 | 248,40 | 251,40 | 2,32% | 94,00 |
| 28.07.2025 | 250,80 | 250,80 | 245,70 | 245,70 | -0,02% | 41,00 |
| 25.07.2025 | 250,15 | 250,15 | 245,75 | 245,75 | -0,55% | 5,00 |
| 24.07.2025 | 251,20 | 251,20 | 247,10 | 247,10 | -0,88% | 61,00 |
| 23.07.2025 | 252,85 | 252,85 | 249,30 | 249,30 | -0,02% | 3,00 |
| 22.07.2025 | 247,15 | 250,70 | 246,15 | 249,35 | -1,71% | 64,00 |
| 18.07.2025 | 251,55 | 253,70 | 251,55 | 253,70 | -0,31% | 20,00 |
| 17.07.2025 | 253,70 | 254,65 | 253,70 | 254,50 | 1,62% | 56,00 |
| 16.07.2025 | 252,70 | 252,70 | 250,45 | 250,45 | -1,59% | 2,00 |
| 15.07.2025 | 256,95 | 256,95 | 253,00 | 254,50 | 0,20% | 43,00 |
| 14.07.2025 | 254,10 | 255,00 | 249,25 | 254,00 | 0,45% | 41,00 |
| 11.07.2025 | 255,90 | 255,90 | 252,85 | 252,85 | -0,84% | 64,00 |
| 10.07.2025 | 257,80 | 257,80 | 252,65 | 255,00 | -0,08% | 8,00 |
| 09.07.2025 | 254,85 | 255,20 | 254,85 | 255,20 | -1,05% | 5,00 |
| 08.07.2025 | 254,95 | 257,90 | 254,95 | 257,90 | 1,04% | 246,00 |
| 07.07.2025 | 251,95 | 256,10 | 247,70 | 255,25 | 3,13% | 128,00 |
| 04.07.2025 | 247,95 | 247,95 | 247,50 | 247,50 | -1,30% | 9,00 |
| 03.07.2025 | 250,60 | 250,75 | 250,60 | 250,75 | 2,03% | 31,00 |
| 02.07.2025 | 248,90 | 248,90 | 245,75 | 245,75 | -2,11% | 5,00 |
| 01.07.2025 | 256,75 | 256,80 | 250,30 | 251,05 | -1,14% | 22,00 |
| 30.06.2025 | 257,45 | 257,85 | 253,95 | 253,95 | 1,44% | 172,00 |
| 26.06.2025 | 250,95 | 250,95 | 250,35 | 250,35 | -1,05% | 38,00 |
| 25.06.2025 | 256,25 | 256,25 | 253,00 | 253,00 | -0,14% | 25,00 |