230,700€
-0,90%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |