£71,277
-49,12%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 70,27 | 71,95 | 70,27 | 70,98 | -49,33% | - |
| 13.01.2026 | 139,88 | 140,60 | 138,04 | 140,08 | -0,79% | 295.864,00 |
| 12.01.2026 | 140,84 | 142,66 | 138,82 | 141,20 | -0,44% | 228.431,00 |
| 09.01.2026 | 140,00 | 143,29 | 139,80 | 141,82 | 0,04% | 250.579,00 |
| 08.01.2026 | 140,66 | 142,88 | 140,24 | 141,76 | -0,34% | 244.633,00 |
| 07.01.2026 | 140,56 | 143,14 | 140,46 | 142,24 | 1,32% | 400.195,00 |
| 06.01.2026 | 134,04 | 141,14 | 133,89 | 140,38 | 4,89% | 360.495,00 |
| 05.01.2026 | 136,16 | 136,16 | 132,82 | 133,84 | -1,83% | 257.696,00 |
| 02.01.2026 | 137,28 | 139,14 | 135,92 | 136,34 | -0,91% | 109.213,00 |
| 31.12.2025 | 137,96 | 138,40 | 137,24 | 137,59 | 0,07% | 37.147,00 |
| 30.12.2025 | 137,04 | 137,97 | 136,96 | 137,50 | 0,01% | 86.981,00 |
| 29.12.2025 | 137,58 | 138,04 | 136,78 | 137,48 | 0,63% | 102.492,00 |
| 24.12.2025 | 137,31 | 137,31 | 136,20 | 136,62 | -0,54% | 23.590,00 |
| 23.12.2025 | 136,12 | 138,05 | 136,04 | 137,36 | 0,76% | 140.786,00 |
| 22.12.2025 | 136,00 | 136,32 | 134,78 | 136,32 | -0,54% | 147.897,00 |
| 19.12.2025 | 135,60 | 137,14 | 134,98 | 137,06 | 1,17% | 208.713,00 |
| 18.12.2025 | 135,12 | 135,96 | 133,75 | 135,48 | -0,04% | 348.710,00 |
| 17.12.2025 | 136,31 | 136,82 | 135,44 | 135,54 | 0,36% | 356.295,00 |
| 16.12.2025 | 137,75 | 137,75 | 134,48 | 135,06 | -0,78% | 262.482,00 |
| 15.12.2025 | 134,26 | 136,38 | 133,76 | 136,12 | 1,25% | 265.326,00 |
| 12.12.2025 | 135,10 | 135,30 | 133,62 | 134,44 | -1,12% | 247.786,00 |
| 11.12.2025 | 136,18 | 136,86 | 134,86 | 135,96 | 0,61% | 258.773,00 |
| 10.12.2025 | 134,89 | 138,46 | 134,72 | 135,14 | -0,57% | 250.730,00 |
| 09.12.2025 | 137,62 | 137,92 | 135,66 | 135,92 | 0,10% | 230.748,00 |
| 08.12.2025 | 135,92 | 137,00 | 134,78 | 135,78 | -0,02% | 202.530,00 |
| 05.12.2025 | 135,68 | 136,88 | 135,44 | 135,81 | 0,50% | 175.259,00 |
| 04.12.2025 | 136,12 | 136,58 | 134,71 | 135,14 | -1,31% | 297.054,00 |
| 03.12.2025 | 137,00 | 138,26 | 135,96 | 136,94 | -0,77% | 261.825,00 |
| 02.12.2025 | 137,16 | 138,16 | 136,48 | 138,00 | -0,26% | 373.860,00 |
| 01.12.2025 | 139,66 | 140,92 | 138,00 | 138,36 | -0,97% | 258.294,00 |
| 28.11.2025 | 140,24 | 140,54 | 139,23 | 139,72 | -0,29% | 199.332,00 |
| 27.11.2025 | 140,76 | 141,60 | 139,40 | 140,12 | -0,96% | 222.665,00 |
| 26.11.2025 | 141,69 | 142,07 | 140,24 | 141,48 | 0,34% | 277.955,00 |
| 25.11.2025 | 138,90 | 141,38 | 138,55 | 141,00 | 1,19% | 335.097,00 |
| 24.11.2025 | 139,24 | 139,71 | 138,20 | 139,34 | 0,74% | 266.000,00 |
| 21.11.2025 | 135,18 | 138,33 | 135,14 | 138,32 | 1,33% | 333.886,00 |
| 20.11.2025 | 136,09 | 137,88 | 136,06 | 136,50 | 0,40% | 220.169,00 |
| 19.11.2025 | 135,69 | 137,42 | 135,04 | 135,96 | 0,22% | 284.549,00 |
| 18.11.2025 | 137,82 | 138,77 | 134,64 | 135,66 | -0,19% | 412.054,00 |
| 17.11.2025 | 135,30 | 136,58 | 135,20 | 135,92 | 0,35% | 174.061,00 |
| 14.11.2025 | 134,83 | 135,74 | 134,09 | 135,44 | 0,37% | 243.482,00 |
| 13.11.2025 | 134,39 | 135,04 | 133,20 | 134,94 | -0,18% | 195.703,00 |
| 12.11.2025 | 135,40 | 135,43 | 133,90 | 135,18 | 0,39% | 197.571,00 |
| 11.11.2025 | 133,96 | 135,10 | 132,86 | 134,66 | 2,59% | 351.918,00 |
| 10.11.2025 | 129,19 | 132,08 | 128,42 | 131,26 | 2,08% | 335.482,00 |