250,275€
-1,81%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |