224,375€
0,31%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 222,05 | 224,48 | 222,05 | 224,13 | 0,20% | - |
| 25.04.2024 | 222,40 | 224,95 | 219,70 | 223,68 | 0,61% | 8,00 |
| 24.04.2024 | 222,10 | 223,27 | 220,25 | 222,33 | 0,21% | 45,00 |
| 23.04.2024 | 222,35 | 223,15 | 220,75 | 221,85 | -0,27% | - |
| 22.04.2024 | 224,50 | 226,15 | 219,02 | 222,45 | -0,91% | 22,00 |
| 19.04.2024 | 224,00 | 225,23 | 220,85 | 224,50 | 0,79% | - |
| 18.04.2024 | 223,58 | 225,40 | 221,10 | 222,75 | -0,37% | - |
| 17.04.2024 | 224,40 | 225,50 | 222,18 | 223,58 | -0,37% | - |
| 16.04.2024 | 220,45 | 225,55 | 219,85 | 224,40 | 1,79% | 15,00 |
| 15.04.2024 | 218,65 | 222,68 | 218,65 | 220,45 | 0,30% | - |
| 12.04.2024 | 219,73 | 222,43 | 219,05 | 219,80 | -0,06% | 25,00 |
| 11.04.2024 | 221,38 | 222,00 | 219,33 | 219,93 | -0,23% | - |
| 10.04.2024 | 218,38 | 223,52 | 218,38 | 220,43 | 0,25% | - |
| 09.04.2024 | 221,33 | 221,65 | 218,15 | 219,88 | -0,74% | - |
| 08.04.2024 | 224,48 | 225,05 | 221,40 | 221,52 | -1,34% | - |
| 05.04.2024 | 223,38 | 225,83 | 223,27 | 224,52 | 0,51% | - |
| 04.04.2024 | 226,83 | 227,58 | 223,23 | 223,38 | -1,61% | - |
| 03.04.2024 | 225,75 | 227,77 | 224,75 | 227,02 | 0,54% | - |
| 02.04.2024 | 225,27 | 227,13 | 224,45 | 225,80 | 0,26% | - |
| 28.03.2024 | 225,98 | 227,45 | 221,98 | 225,23 | -0,21% | - |
| 27.03.2024 | 224,83 | 227,13 | 224,50 | 225,70 | 0,53% | - |
| 26.03.2024 | 224,02 | 225,43 | 222,43 | 224,50 | 0,47% | - |
| 25.03.2024 | 222,83 | 225,75 | 222,83 | 223,45 | -0,49% | - |
| 22.03.2024 | 224,70 | 227,05 | 223,27 | 224,55 | 0,40% | 35,00 |
| 21.03.2024 | 221,50 | 224,35 | 219,60 | 223,65 | 0,89% | - |
| 20.03.2024 | 223,05 | 225,25 | 220,88 | 221,68 | -0,64% | - |
| 19.03.2024 | 220,13 | 223,27 | 218,70 | 223,10 | 1,36% | 3,00 |
| 18.03.2024 | 218,63 | 221,50 | 217,85 | 220,10 | 0,72% | - |
| 15.03.2024 | 218,20 | 219,38 | 216,63 | 218,52 | 0,22% | - |
| 14.03.2024 | 214,48 | 218,58 | 214,13 | 218,05 | 1,64% | 10,00 |
| 13.03.2024 | 217,35 | 218,30 | 213,55 | 214,52 | -1,05% | 15,00 |
| 12.03.2024 | 217,45 | 219,45 | 216,63 | 216,80 | -0,25% | 10,00 |
| 11.03.2024 | 217,05 | 218,05 | 216,15 | 217,35 | 0,03% | - |
| 08.03.2024 | 217,90 | 219,35 | 215,98 | 217,27 | 0,05% | 10,00 |
| 07.03.2024 | 215,63 | 217,68 | 214,48 | 217,18 | 0,77% | - |
| 06.03.2024 | 216,77 | 218,02 | 215,25 | 215,52 | -0,60% | - |
| 05.03.2024 | 217,20 | 219,18 | 215,90 | 216,83 | -0,20% | - |
| 04.03.2024 | 218,45 | 221,52 | 217,10 | 217,25 | -0,74% | 20,00 |
| 01.03.2024 | 218,27 | 220,10 | 216,95 | 218,88 | 0,36% | - |
| 29.02.2024 | 217,90 | 218,75 | 215,63 | 218,10 | 0,17% | - |
| 28.02.2024 | 217,65 | 219,10 | 215,70 | 217,73 | -0,13% | - |
| 27.02.2024 | 219,65 | 222,18 | 216,38 | 218,00 | -0,80% | 32,00 |
| 26.02.2024 | 219,00 | 221,20 | 218,65 | 219,75 | 0,13% | 18,00 |
| 23.02.2024 | 216,98 | 220,00 | 214,83 | 219,48 | 1,19% | - |
| 22.02.2024 | 216,13 | 218,43 | 213,20 | 216,90 | 0,45% | - |
| 21.02.2024 | 214,98 | 216,65 | 214,35 | 215,93 | 0,47% | - |
| 20.02.2024 | 215,00 | 216,98 | 213,02 | 214,93 | -0,03% | - |
| 19.02.2024 | 215,05 | 215,43 | 214,83 | 215,00 | -0,01% | - |
| 16.02.2024 | 216,38 | 218,20 | 214,50 | 215,02 | -0,65% | 47,00 |
| 15.02.2024 | 215,88 | 217,90 | 214,88 | 216,43 | 0,23% | - |
| 14.02.2024 | 215,90 | 217,68 | 214,10 | 215,93 | 0,17% | - |
| 13.02.2024 | 213,50 | 216,48 | 212,40 | 215,55 | 0,97% | - |
| 12.02.2024 | 213,77 | 214,38 | 210,50 | 213,48 | -0,12% | 50,00 |
| 09.02.2024 | 214,30 | 214,73 | 212,13 | 213,73 | 0,13% | 24,00 |
| 08.02.2024 | 220,60 | 220,70 | 211,98 | 213,45 | -3,31% | - |
| 07.02.2024 | 218,55 | 222,40 | 217,98 | 220,75 | 1,03% | 30,00 |
| 06.02.2024 | 218,30 | 221,05 | 216,90 | 218,50 | 0,07% | - |
| 05.02.2024 | 216,95 | 220,70 | 216,95 | 218,35 | 0,30% | 19,00 |
| 02.02.2024 | 217,93 | 219,88 | 216,98 | 217,70 | -0,08% | - |
| 01.02.2024 | 214,93 | 218,68 | 211,95 | 217,88 | 1,21% | 3,00 |
| 31.01.2024 | 203,85 | 216,20 | 203,58 | 215,27 | 5,89% | 20,00 |
| 30.01.2024 | 201,66 | 203,58 | 200,91 | 203,30 | 0,96% | - |
| 29.01.2024 | 200,80 | 201,90 | 200,47 | 201,38 | 0,44% | - |
| 26.01.2024 | 201,76 | 202,88 | 200,01 | 200,50 | -0,62% | - |
| 25.01.2024 | 199,72 | 201,95 | 198,71 | 201,76 | 1,04% | - |
| 24.01.2024 | 200,71 | 200,88 | 198,30 | 199,68 | -0,44% | - |
| 23.01.2024 | 200,47 | 201,18 | 198,52 | 200,55 | 0,07% | - |
| 22.01.2024 | 200,33 | 201,75 | 199,52 | 200,42 | 0,08% | - |
| 19.01.2024 | 202,90 | 205,90 | 200,16 | 200,27 | -1,40% | 50,00 |
| 18.01.2024 | 201,10 | 203,52 | 199,49 | 203,10 | 1,07% | - |
| 17.01.2024 | 201,36 | 203,93 | 200,08 | 200,95 | -0,25% | - |
| 16.01.2024 | 200,27 | 202,88 | 199,41 | 201,45 | 0,59% | 65,00 |
| 15.01.2024 | 200,42 | 200,61 | 199,43 | 200,27 | -0,10% | - |
| 12.01.2024 | 199,52 | 200,80 | 198,80 | 200,48 | 0,32% | - |
| 11.01.2024 | 196,99 | 199,99 | 195,47 | 199,83 | 1,44% | - |
| 10.01.2024 | 196,02 | 197,13 | 194,34 | 196,99 | 0,85% | - |
| 09.01.2024 | 192,13 | 195,54 | 189,84 | 195,33 | 1,76% | 30,00 |
| 08.01.2024 | 193,22 | 193,87 | 190,28 | 191,95 | -0,67% | 3,00 |
| 05.01.2024 | 192,50 | 193,69 | 191,23 | 193,24 | 0,43% | 84,00 |
| 04.01.2024 | 194,00 | 194,00 | 190,08 | 192,42 | -0,17% | 2,00 |
| 03.01.2024 | 190,61 | 194,94 | 189,35 | 192,75 | 1,18% | - |
| 02.01.2024 | 184,01 | 190,59 | 184,01 | 190,51 | 3,53% | - |
| 29.12.2023 | 183,96 | 184,30 | 183,64 | 184,01 | 0,13% | - |
| 28.12.2023 | 183,48 | 185,00 | 182,14 | 183,77 | 0,05% | - |
| 27.12.2023 | 184,37 | 185,01 | 182,98 | 183,68 | -0,39% | - |
| 22.12.2023 | 183,69 | 185,03 | 182,90 | 184,39 | 0,29% | - |
| 21.12.2023 | 181,78 | 185,28 | 181,78 | 183,86 | 0,53% | - |
| 20.12.2023 | 183,87 | 185,25 | 182,42 | 182,89 | -0,54% | - |
| 19.12.2023 | 183,17 | 184,13 | 182,14 | 183,89 | 0,27% | - |
| 18.12.2023 | 184,19 | 184,76 | 182,62 | 183,39 | -0,30% | - |
| 15.12.2023 | 183,35 | 184,44 | 180,33 | 183,95 | 0,13% | 28,00 |
| 14.12.2023 | 187,34 | 187,39 | 178,82 | 183,72 | -1,83% | - |
| 13.12.2023 | 188,95 | 190,59 | 186,31 | 187,14 | -0,96% | - |
| 12.12.2023 | 188,45 | 189,79 | 186,54 | 188,95 | 0,33% | - |
| 11.12.2023 | 186,81 | 190,41 | 186,81 | 188,33 | 0,57% | - |
| 08.12.2023 | 185,51 | 187,49 | 185,22 | 187,27 | 0,97% | - |
| 07.12.2023 | 186,44 | 187,31 | 184,29 | 185,47 | -0,46% | - |
| 06.12.2023 | 188,68 | 189,54 | 184,15 | 186,32 | -1,17% | - |
| 05.12.2023 | 188,05 | 189,50 | 187,23 | 188,52 | 0,30% | - |
| 04.12.2023 | 187,40 | 189,28 | 186,83 | 187,95 | 0,28% | - |