569,390$
1,50%
Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 560,99 | 570,59 | 558,94 | 569,59 | 1,54% | 1.165.435,00 |
| 30.05.2024 | 559,23 | 564,93 | 558,40 | 560,96 | 0,37% | 599.204,00 |
| 29.05.2024 | 550,00 | 560,09 | 547,79 | 558,89 | 1,75% | 1.037.458,00 |
| 28.05.2024 | 557,40 | 557,68 | 547,01 | 549,26 | -2,05% | 1.144.951,00 |
| 24.05.2024 | 559,34 | 563,86 | 558,09 | 560,73 | 0,48% | 512.352,00 |
| 23.05.2024 | 558,09 | 564,22 | 557,78 | 558,03 | 0,12% | 695.190,00 |
| 22.05.2024 | 551,45 | 560,68 | 548,81 | 557,38 | 0,90% | 743.931,00 |
| 21.05.2024 | 564,26 | 565,00 | 552,18 | 552,39 | -2,06% | 876.849,00 |
| 20.05.2024 | 565,00 | 566,16 | 558,20 | 564,00 | -0,09% | 576.473,00 |
| 17.05.2024 | 559,45 | 564,87 | 557,93 | 564,52 | 1,58% | 575.688,00 |
| 16.05.2024 | 553,17 | 558,42 | 552,58 | 555,76 | 0,76% | 758.618,00 |
| 15.05.2024 | 548,73 | 555,63 | 548,73 | 551,56 | 0,00% | 539.621,00 |
| 14.05.2024 | 554,60 | 556,74 | 549,83 | 551,58 | -0,55% | 625.980,00 |
| 13.05.2024 | 558,70 | 563,36 | 553,58 | 554,61 | -0,95% | 683.349,00 |
| 10.05.2024 | 556,27 | 560,49 | 556,13 | 559,91 | 0,86% | 636.900,00 |
| 09.05.2024 | 543,89 | 556,46 | 543,89 | 555,12 | 2,12% | 977.354,00 |
| 08.05.2024 | 552,31 | 566,01 | 538,61 | 543,61 | -0,39% | 1.378.615,00 |
| 07.05.2024 | 533,55 | 546,63 | 533,52 | 545,75 | 2,31% | 984.411,00 |
| 06.05.2024 | 531,24 | 534,63 | 530,80 | 533,41 | 0,86% | 642.678,00 |
| 03.05.2024 | 530,00 | 530,00 | 520,49 | 528,86 | -0,27% | 866.981,00 |
| 02.05.2024 | 529,65 | 533,80 | 524,89 | 530,27 | -0,16% | 823.335,00 |
| 01.05.2024 | 532,30 | 535,09 | 518,27 | 531,10 | -1,14% | 1.170.824,00 |
| 30.04.2024 | 536,18 | 539,19 | 533,75 | 537,21 | 0,21% | 795.069,00 |
| 29.04.2024 | 542,62 | 543,25 | 535,52 | 536,09 | -1,33% | 1.209.237,00 |
| 26.04.2024 | 537,99 | 544,81 | 534,68 | 543,30 | 0,62% | 654.669,00 |
| 25.04.2024 | 538,19 | 542,30 | 534,72 | 539,94 | 0,84% | 635.557,00 |
| 24.04.2024 | 531,64 | 537,15 | 529,28 | 535,42 | 0,64% | 583.497,00 |
| 23.04.2024 | 528,69 | 532,86 | 527,89 | 532,00 | 0,89% | 490.789,00 |
| 22.04.2024 | 525,00 | 533,22 | 517,82 | 527,32 | 0,47% | 893.497,00 |
| 19.04.2024 | 520,01 | 525,83 | 517,01 | 524,83 | 1,16% | 645.525,00 |
| 18.04.2024 | 528,42 | 528,42 | 514,88 | 518,81 | -1,35% | 631.442,00 |
| 17.04.2024 | 530,62 | 532,00 | 524,27 | 525,92 | -0,46% | 538.003,00 |
| 16.04.2024 | 528,67 | 531,21 | 525,57 | 528,35 | 1,08% | 362.609,00 |
| 15.04.2024 | 524,00 | 529,41 | 522,63 | 522,68 | -0,06% | 372.220,00 |
| 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% | 486.267,00 |
| 10.04.2024 | 529,52 | 538,04 | 529,25 | 529,99 | 0,51% | 452.986,00 |
| 09.04.2024 | 532,86 | 533,29 | 518,42 | 527,28 | -0,93% | 572.314,00 |
| 08.04.2024 | 535,02 | 537,26 | 531,02 | 532,23 | -1,21% | 410.731,00 |
| 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% | 443.774,00 |
| 03.04.2024 | 535,44 | 541,91 | 534,75 | 540,09 | 1,28% | 472.982,00 |
| 02.04.2024 | 532,65 | 536,93 | 531,06 | 533,27 | -0,60% | 546.259,00 |
| 01.04.2024 | 536,27 | 538,26 | 531,09 | 536,49 | -0,07% | 540.604,00 |
| 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% | 426.489,00 |
| 26.03.2024 | 533,00 | 538,30 | 531,67 | 536,09 | 0,66% | 538.664,00 |
| 25.03.2024 | 533,32 | 534,32 | 531,52 | 532,55 | 0,00% | 310.513,00 |
| 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% | 499.491,00 |
| 20.03.2024 | 535,65 | 535,77 | 529,50 | 530,75 | -0,67% | 400.399,00 |
| 19.03.2024 | 531,94 | 535,89 | 529,61 | 534,34 | 0,87% | 461.544,00 |
| 18.03.2024 | 532,44 | 536,68 | 528,56 | 529,71 | -0,74% | 569.613,00 |
| 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% | 753.236,00 |
| 13.03.2024 | 533,34 | 533,34 | 517,92 | 520,21 | -2,08% | 854.391,00 |
| 12.03.2024 | 527,40 | 531,45 | 523,54 | 531,24 | 0,87% | 516.514,00 |
| 11.03.2024 | 526,20 | 527,13 | 523,06 | 526,66 | -0,14% | 591.378,00 |
| 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% | 1.004.233,00 |
| 06.03.2024 | 529,43 | 531,46 | 525,04 | 525,05 | -0,71% | 713.619,00 |
| 05.03.2024 | 537,26 | 537,26 | 524,47 | 528,83 | -1,00% | 905.122,00 |
| 04.03.2024 | 526,43 | 535,01 | 524,65 | 534,18 | 1,58% | 765.422,00 |
| 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% | 1.421.369,00 |
| 28.02.2024 | 520,39 | 524,02 | 517,05 | 523,68 | 0,91% | 475.188,00 |
| 27.02.2024 | 516,43 | 524,69 | 516,43 | 518,98 | -0,04% | 623.582,00 |
| 26.02.2024 | 520,69 | 522,82 | 518,50 | 519,20 | 0,57% | 651.896,00 |
| 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% | 630.311,00 |
| 21.02.2024 | 509,09 | 509,09 | 502,78 | 507,42 | 0,13% | 524.092,00 |
| 20.02.2024 | 513,10 | 517,77 | 506,07 | 506,74 | -0,85% | 650.951,00 |
| 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% | 720.067,00 |
| 14.02.2024 | 504,77 | 506,03 | 494,82 | 501,20 | -0,71% | 698.233,00 |
| 13.02.2024 | 496,00 | 507,03 | 496,00 | 504,77 | 2,08% | 838.738,00 |
| 12.02.2024 | 500,00 | 500,46 | 493,97 | 494,48 | -1,37% | 579.645,00 |
| 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% | 2.289.151,00 |
| 07.02.2024 | 510,00 | 519,75 | 509,01 | 516,98 | 1,99% | 1.465.130,00 |
| 06.02.2024 | 511,08 | 515,58 | 504,39 | 506,87 | -0,21% | 952.397,00 |
| 05.02.2024 | 507,86 | 510,94 | 502,26 | 507,94 | 0,69% | 633.283,00 |
| 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% | 733.677,00 |
| 31.01.2024 | 494,74 | 507,21 | 494,74 | 499,89 | 2,01% | 1.073.235,00 |
| 30.01.2024 | 488,26 | 490,23 | 484,10 | 490,02 | 0,73% | 590.399,00 |
| 29.01.2024 | 485,40 | 488,33 | 484,42 | 486,46 | 0,25% | 496.928,00 |
| 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% | 742.610,00 |
| 24.01.2024 | 485,69 | 488,01 | 484,25 | 485,00 | -0,08% | 496.532,00 |
| 23.01.2024 | 484,69 | 486,78 | 483,13 | 485,37 | -0,40% | 582.784,00 |
| 22.01.2024 | 484,52 | 490,13 | 483,32 | 487,32 | 0,56% | 776.981,00 |
| 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% | 789.801,00 |
| 17.01.2024 | 489,49 | 494,76 | 485,35 | 485,82 | -0,55% | 618.676,00 |
| 16.01.2024 | 486,51 | 489,77 | 485,01 | 488,50 | 0,66% | 510.731,00 |
| 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% | 590.742,00 |
| 10.01.2024 | 482,52 | 485,91 | 479,37 | 483,69 | 0,55% | 609.408,00 |
| 09.01.2024 | 475,39 | 483,12 | 471,18 | 481,06 | 0,93% | 904.951,00 |