524,740$
1,14%
Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 520,01 | 525,83 | 517,01 | 524,83 | 1,16% | 645.368,00 |
| 18.04.2024 | 528,42 | 528,42 | 514,88 | 518,81 | -1,35% | 631.236,00 |
| 17.04.2024 | 530,62 | 532,00 | 524,27 | 525,92 | -0,46% | 537.971,00 |
| 16.04.2024 | 528,67 | 531,21 | 525,57 | 528,35 | 1,08% | 362.603,00 |
| 15.04.2024 | 524,00 | 529,41 | 522,63 | 522,68 | -0,06% | 365.041,00 |
| 12.04.2024 | 521,50 | 527,99 | 521,50 | 523,01 | -0,07% | 484.479,00 |
| 11.04.2024 | 530,51 | 530,51 | 522,65 | 523,37 | -1,25% | 484.816,00 |
| 10.04.2024 | 529,52 | 538,04 | 529,25 | 529,99 | 0,51% | 452.917,00 |
| 09.04.2024 | 532,86 | 533,29 | 518,42 | 527,28 | -0,93% | 570.700,00 |
| 08.04.2024 | 535,02 | 537,26 | 531,02 | 532,23 | -1,21% | 410.522,00 |
| 05.04.2024 | 537,08 | 541,28 | 533,16 | 538,75 | 0,74% | 312.193,00 |
| 04.04.2024 | 542,65 | 543,00 | 533,67 | 534,79 | -0,98% | 443.723,00 |
| 03.04.2024 | 535,44 | 541,91 | 534,75 | 540,09 | 1,28% | 472.498,00 |
| 02.04.2024 | 532,65 | 536,93 | 531,06 | 533,27 | -0,60% | 543.559,00 |
| 01.04.2024 | 536,27 | 538,26 | 531,09 | 536,49 | -0,07% | 489.590,00 |
| 28.03.2024 | 540,00 | 540,00 | 535,25 | 536,85 | -0,45% | 751.796,00 |
| 27.03.2024 | 538,35 | 539,99 | 531,26 | 539,26 | 0,59% | 424.750,00 |
| 26.03.2024 | 533,00 | 538,30 | 531,67 | 536,09 | 0,66% | 538.502,00 |
| 25.03.2024 | 533,32 | 534,32 | 531,52 | 532,55 | 0,00% | 310.268,00 |
| 22.03.2024 | 534,83 | 535,90 | 529,99 | 532,57 | -0,30% | 426.685,00 |
| 21.03.2024 | 530,00 | 535,09 | 526,67 | 534,18 | 0,65% | 495.506,00 |
| 20.03.2024 | 535,65 | 535,77 | 529,50 | 530,75 | -0,67% | 397.748,00 |
| 19.03.2024 | 531,94 | 535,89 | 529,61 | 534,34 | 0,87% | 456.727,00 |
| 18.03.2024 | 532,44 | 536,68 | 528,56 | 529,71 | -0,74% | 568.564,00 |
| 15.03.2024 | 524,55 | 533,91 | 524,36 | 533,64 | 0,81% | 1.365.603,00 |
| 14.03.2024 | 521,00 | 530,90 | 519,40 | 529,36 | 1,76% | 717.060,00 |
| 13.03.2024 | 533,34 | 533,34 | 517,92 | 520,21 | -2,08% | 860.103,00 |
| 12.03.2024 | 527,40 | 531,45 | 523,54 | 531,24 | 0,87% | 516.487,00 |
| 11.03.2024 | 526,20 | 527,13 | 523,06 | 526,66 | -0,14% | 568.868,00 |
| 08.03.2024 | 525,09 | 528,46 | 523,50 | 527,41 | -0,20% | 678.791,00 |
| 07.03.2024 | 528,41 | 529,42 | 520,94 | 528,48 | 0,65% | 921.604,00 |
| 06.03.2024 | 529,43 | 531,46 | 525,04 | 525,05 | -0,71% | 646.299,00 |
| 05.03.2024 | 537,26 | 537,26 | 524,47 | 528,83 | -1,00% | 901.266,00 |
| 04.03.2024 | 526,43 | 535,01 | 524,65 | 534,18 | 1,58% | 765.158,00 |
| 01.03.2024 | 523,51 | 531,24 | 522,74 | 525,88 | 0,86% | 833.267,00 |
| 29.02.2024 | 522,86 | 524,60 | 519,17 | 521,41 | -0,43% | 1.307.416,00 |
| 28.02.2024 | 520,39 | 524,02 | 517,05 | 523,68 | 0,91% | 474.753,00 |
| 27.02.2024 | 516,43 | 524,69 | 516,43 | 518,98 | -0,04% | 583.303,00 |
| 26.02.2024 | 520,69 | 522,82 | 518,50 | 519,20 | 0,57% | 651.884,00 |
| 23.02.2024 | 512,47 | 516,97 | 509,37 | 516,24 | 1,16% | 687.248,00 |
| 22.02.2024 | 506,70 | 515,18 | 504,40 | 510,30 | 0,57% | 596.888,00 |
| 21.02.2024 | 509,09 | 509,09 | 502,78 | 507,42 | 0,13% | 506.424,00 |
| 20.02.2024 | 513,10 | 517,77 | 506,07 | 506,74 | -0,85% | 624.432,00 |
| 16.02.2024 | 507,93 | 512,48 | 506,41 | 511,06 | 1,06% | 738.962,00 |
| 15.02.2024 | 501,27 | 508,80 | 500,82 | 505,68 | 0,89% | 703.402,00 |
| 14.02.2024 | 504,77 | 506,03 | 494,82 | 501,20 | -0,71% | 695.786,00 |
| 13.02.2024 | 496,00 | 507,03 | 496,00 | 504,77 | 2,08% | 836.300,00 |
| 12.02.2024 | 500,00 | 500,46 | 493,97 | 494,48 | -1,37% | 563.024,00 |
| 09.02.2024 | 497,26 | 504,31 | 494,50 | 501,35 | 1,44% | 1.083.410,00 |
| 08.02.2024 | 505,01 | 510,73 | 488,29 | 494,23 | -4,40% | 2.263.870,00 |
| 07.02.2024 | 510,00 | 519,75 | 509,01 | 516,98 | 1,99% | 1.392.187,00 |
| 06.02.2024 | 511,08 | 515,58 | 504,39 | 506,87 | -0,21% | 809.590,00 |
| 05.02.2024 | 507,86 | 510,94 | 502,26 | 507,94 | 0,69% | 626.013,00 |
| 02.02.2024 | 503,78 | 508,09 | 502,03 | 504,45 | 0,52% | 691.495,00 |
| 01.02.2024 | 497,62 | 503,81 | 487,34 | 501,85 | 0,39% | 729.275,00 |
| 31.01.2024 | 494,74 | 507,21 | 494,74 | 499,89 | 2,01% | 1.058.883,00 |
| 30.01.2024 | 488,26 | 490,23 | 484,10 | 490,02 | 0,73% | 570.428,00 |
| 29.01.2024 | 485,40 | 488,33 | 484,42 | 486,46 | 0,25% | 495.017,00 |
| 26.01.2024 | 487,10 | 487,96 | 484,03 | 485,27 | -0,22% | 370.758,00 |
| 25.01.2024 | 484,16 | 486,43 | 478,65 | 486,33 | 0,27% | 740.072,00 |
| 24.01.2024 | 485,69 | 488,01 | 484,25 | 485,00 | -0,08% | 493.356,00 |
| 23.01.2024 | 484,69 | 486,78 | 483,13 | 485,37 | -0,40% | 578.143,00 |
| 22.01.2024 | 484,52 | 490,13 | 483,32 | 487,32 | 0,56% | 776.749,00 |
| 19.01.2024 | 493,24 | 494,30 | 484,27 | 484,60 | -1,70% | 876.770,00 |
| 18.01.2024 | 483,83 | 494,76 | 480,14 | 493,00 | 1,48% | 786.466,00 |
| 17.01.2024 | 489,49 | 494,76 | 485,35 | 485,82 | -0,55% | 614.792,00 |
| 16.01.2024 | 486,51 | 489,77 | 485,01 | 488,50 | 0,66% | 504.284,00 |
| 12.01.2024 | 487,68 | 489,73 | 484,79 | 485,32 | -0,72% | 438.769,00 |
| 11.01.2024 | 485,00 | 489,07 | 483,99 | 488,84 | 1,06% | 588.772,00 |
| 10.01.2024 | 482,52 | 485,91 | 479,37 | 483,69 | 0,55% | 604.232,00 |
| 09.01.2024 | 475,39 | 483,12 | 471,18 | 481,06 | 0,93% | 904.935,00 |
| 08.01.2024 | 480,64 | 482,63 | 470,11 | 476,63 | -0,33% | 658.560,00 |
| 05.01.2024 | 476,88 | 479,46 | 472,48 | 478,19 | 0,77% | 579.209,00 |
| 04.01.2024 | 476,39 | 481,76 | 474,25 | 474,55 | -1,21% | 857.650,00 |
| 03.01.2024 | 476,24 | 485,22 | 476,24 | 480,34 | 1,46% | 1.221.498,00 |
| 02.01.2024 | 462,70 | 473,42 | 462,70 | 473,42 | 2,25% | 746.065,00 |
| 29.12.2023 | 459,84 | 464,35 | 457,99 | 462,98 | 1,20% | 481.347,00 |
| 28.12.2023 | 458,30 | 461,71 | 457,24 | 457,50 | 0,00% | 413.994,00 |
| 27.12.2023 | 455,50 | 458,00 | 454,18 | 457,49 | 0,38% | 419.109,00 |
| 26.12.2023 | 453,19 | 456,52 | 451,54 | 455,76 | 0,34% | 383.816,00 |
| 22.12.2023 | 454,27 | 456,95 | 450,33 | 454,20 | 0,33% | 519.768,00 |
| 21.12.2023 | 447,25 | 453,08 | 445,06 | 452,71 | 1,51% | 558.646,00 |
| 20.12.2023 | 450,00 | 450,16 | 445,52 | 445,96 | -0,46% | 722.070,00 |
| 19.12.2023 | 448,25 | 449,72 | 444,51 | 448,03 | 0,11% | 845.414,00 |
| 18.12.2023 | 443,47 | 448,43 | 441,68 | 447,54 | 1,84% | 790.614,00 |
| 15.12.2023 | 439,39 | 440,81 | 431,35 | 439,47 | -0,50% | 3.743.864,00 |
| 14.12.2023 | 450,86 | 451,69 | 436,83 | 441,68 | -4,15% | 2.152.810,00 |
| 13.12.2023 | 463,12 | 468,25 | 457,37 | 460,80 | -0,29% | 802.867,00 |
| 12.12.2023 | 463,42 | 464,96 | 461,26 | 462,14 | 0,03% | 667.895,00 |
| 11.12.2023 | 461,18 | 463,92 | 459,09 | 461,98 | 0,89% | 614.927,00 |
| 08.12.2023 | 457,27 | 458,10 | 450,98 | 457,89 | 0,49% | 733.421,00 |
| 07.12.2023 | 458,67 | 458,67 | 453,59 | 455,66 | -0,42% | 616.981,00 |
| 06.12.2023 | 459,68 | 459,68 | 450,02 | 457,59 | -0,69% | 807.792,00 |
| 05.12.2023 | 460,21 | 462,21 | 456,61 | 460,79 | 0,32% | 796.529,00 |
| 04.12.2023 | 463,91 | 466,24 | 457,83 | 459,30 | -1,15% | 888.272,00 |
| 01.12.2023 | 472,46 | 476,35 | 464,32 | 464,65 | -1,26% | 809.542,00 |
| 30.11.2023 | 455,26 | 471,12 | 453,79 | 470,56 | 3,03% | 2.021.886,00 |
| 29.11.2023 | 460,42 | 461,47 | 455,42 | 456,70 | -1,06% | 787.536,00 |
| 28.11.2023 | 462,96 | 466,99 | 461,00 | 461,60 | -0,06% | 631.909,00 |
| 27.11.2023 | 462,74 | 466,45 | 461,80 | 461,89 | 0,11% | 781.753,00 |