249,300€
-1,83%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 254,38 | 255,90 | 252,85 | 255,60 | 0,65% | - |
| 30.06.2025 | 257,45 | 257,85 | 253,95 | 253,95 | -0,23% | 172,00 |
| 27.06.2025 | 253,58 | 254,63 | 252,65 | 254,52 | 1,67% | - |
| 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 |
| 24.06.2025 | 249,25 | 253,35 | 249,25 | 253,35 | -1,67% | 70,00 |
| 23.06.2025 | 255,20 | 258,45 | 255,20 | 257,65 | 1,48% | 27,00 |
| 20.06.2025 | 258,95 | 258,95 | 253,90 | 253,90 | -2,38% | 22,00 |
| 19.06.2025 | 257,90 | 260,10 | 257,90 | 260,10 | 0,64% | 74,00 |
| 18.06.2025 | 258,45 | 258,45 | 258,45 | 258,45 | 1,27% | 1,00 |
| 17.06.2025 | 251,60 | 255,25 | 248,65 | 255,20 | -0,10% | 80,00 |
| 16.06.2025 | 258,90 | 258,90 | 254,70 | 255,45 | -0,47% | 6,00 |
| 13.06.2025 | 253,80 | 256,65 | 253,75 | 256,65 | 1,46% | 78,00 |
| 12.06.2025 | 250,20 | 252,95 | 250,20 | 252,95 | 1,00% | 3,00 |
| 11.06.2025 | 247,55 | 250,45 | 247,55 | 250,45 | 0,91% | 16,00 |
| 10.06.2025 | 246,05 | 249,80 | 246,05 | 248,20 | 0,02% | 22,00 |
| 09.06.2025 | 255,15 | 255,70 | 248,15 | 248,15 | -1,43% | 39,00 |
| 06.06.2025 | 254,35 | 254,35 | 251,75 | 251,75 | -0,10% | 126,00 |
| 05.06.2025 | 255,95 | 255,95 | 251,90 | 252,00 | -1,31% | 44,00 |
| 04.06.2025 | 254,40 | 255,35 | 254,40 | 255,35 | -0,62% | 2,00 |
| 03.06.2025 | 257,45 | 259,35 | 251,90 | 256,95 | 1,18% | 28,00 |
| 02.06.2025 | 256,10 | 256,35 | 253,95 | 253,95 | -1,63% | 27,00 |
| 30.05.2025 | 254,75 | 259,35 | 254,75 | 258,15 | -1,62% | 41,00 |
| 29.05.2025 | 262,40 | 262,40 | 262,40 | 262,40 | 1,51% | 13,00 |
| 28.05.2025 | 255,65 | 259,90 | 255,65 | 258,50 | -0,14% | 45,00 |
| 27.05.2025 | 257,55 | 258,90 | 257,55 | 258,85 | -1,26% | 61,00 |
| 26.05.2025 | 258,15 | 262,15 | 256,75 | 262,15 | 2,64% | 23,00 |
| 23.05.2025 | 253,50 | 258,55 | 253,25 | 255,40 | -0,60% | 74,00 |
| 22.05.2025 | 259,80 | 259,80 | 256,95 | 256,95 | -0,43% | 94,00 |
| 21.05.2025 | 258,05 | 258,05 | 258,05 | 258,05 | -0,96% | 20,00 |
| 20.05.2025 | 256,95 | 262,55 | 256,95 | 260,55 | 2,58% | 51,00 |
| 19.05.2025 | 258,20 | 260,45 | 254,00 | 254,00 | -1,15% | 4,00 |
| 16.05.2025 | 254,10 | 256,95 | 251,85 | 256,95 | 0,51% | 7,00 |
| 15.05.2025 | 250,10 | 255,65 | 248,60 | 255,65 | 2,36% | 27,00 |
| 14.05.2025 | 249,10 | 250,15 | 248,45 | 249,75 | 0,10% | 1.634,00 |
| 13.05.2025 | 247,45 | 251,00 | 244,60 | 249,50 | 0,83% | 6.253,00 |
| 12.05.2025 | 262,55 | 262,55 | 247,00 | 247,45 | -2,77% | 410,00 |
| 09.05.2025 | 253,20 | 255,55 | 250,50 | 254,50 | -0,47% | 55,00 |
| 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 |