Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 205,64 | 206,30 | 203,34 | 203,73 | -2,26% | 245.284,00 |
| 27.02.2026 | 207,27 | 209,93 | 206,95 | 208,45 | 2,19% | 406.220,00 |
| 26.02.2026 | 204,98 | 205,16 | 202,64 | 203,98 | -0,88% | 473.987,00 |
| 25.02.2026 | 206,75 | 207,55 | 205,30 | 205,79 | -0,40% | 227.177,00 |
| 24.02.2026 | 208,99 | 209,35 | 206,49 | 206,61 | 0,81% | 265.021,00 |
| 23.02.2026 | 204,60 | 207,34 | 204,22 | 204,94 | 0,36% | 299.097,00 |
| 20.02.2026 | 206,60 | 207,69 | 204,05 | 204,20 | -2,12% | 1.592.684,00 |
| 19.02.2026 | 208,75 | 208,95 | 205,72 | 208,62 | -0,02% | 2.037.181,00 |
| 18.02.2026 | 212,66 | 212,71 | 207,52 | 208,67 | -0,39% | 2.604.191,00 |
| 17.02.2026 | 208,07 | 211,27 | 207,85 | 209,48 | 1,91% | 2.287.817,00 |
| 13.02.2026 | 205,64 | 206,71 | 204,09 | 205,55 | 0,50% | 2.504.807,00 |
| 12.02.2026 | 202,52 | 205,86 | 202,10 | 204,52 | -0,12% | 2.723.911,00 |
| 11.02.2026 | 200,08 | 204,92 | 199,19 | 204,76 | 5,87% | 3.484.048,00 |
| 10.02.2026 | 194,02 | 195,90 | 190,60 | 193,40 | 2,87% | 2.726.807,00 |
| 09.02.2026 | 191,80 | 192,76 | 187,06 | 188,01 | -2,60% | 3.030.835,00 |
| 06.02.2026 | 190,46 | 193,97 | 188,49 | 193,03 | 3,14% | 3.117.634,00 |
| 05.02.2026 | 187,07 | 190,67 | 186,58 | 187,16 | -0,15% | 3.380.548,00 |
| 04.02.2026 | 189,06 | 190,70 | 186,32 | 187,45 | 1,70% | 3.889.197,00 |
| 03.02.2026 | 187,61 | 190,72 | 183,63 | 184,32 | -2,17% | 2.659.669,00 |
| 02.02.2026 | 190,44 | 192,79 | 186,18 | 188,41 | 0,70% | 3.228.784,00 |
| 30.01.2026 | 183,00 | 187,10 | 182,27 | 187,10 | 2,15% | 1.738,00 |
| 29.01.2026 | 188,02 | 188,02 | 182,79 | 183,17 | -2,47% | 1.055,00 |
| 28.01.2026 | 187,85 | 187,90 | 177,87 | 187,80 | -0,14% | 2.815,00 |
| 27.01.2026 | 188,70 | 195,00 | 188,07 | 188,07 | 5,03% | 2.228,00 |
| 26.01.2026 | 187,02 | 187,02 | 179,05 | 179,05 | 0,87% | 858,00 |
| 23.01.2026 | 175,34 | 178,29 | 175,34 | 177,50 | -1,11% | 3.712,00 |
| 22.01.2026 | 179,50 | 179,50 | 179,50 | 179,50 | 2,57% | 828,00 |
| 21.01.2026 | 179,39 | 180,64 | 175,00 | 175,00 | -4,48% | 2.167,00 |
| 20.01.2026 | 172,68 | 183,20 | 172,68 | 183,20 | -4,15% | 4.909,00 |
| 16.01.2026 | 184,10 | 191,13 | 180,55 | 191,13 | 1,21% | 3.523,00 |
| 15.01.2026 | 189,44 | 189,44 | 186,50 | 188,84 | -0,73% | 1.471,00 |
| 14.01.2026 | 190,23 | 190,23 | 190,23 | 190,23 | 0,83% | 492,00 |
| 13.01.2026 | 182,83 | 188,66 | 182,83 | 188,66 | 1,71% | 1.109,00 |
| 12.01.2026 | 188,20 | 188,20 | 185,48 | 185,48 | -2,88% | 1.678,00 |
| 09.01.2026 | 191,00 | 192,62 | 190,58 | 190,99 | 1,32% | 2.372,00 |
| 08.01.2026 | 188,50 | 188,50 | 188,50 | 188,50 | -1,19% | 1.614,00 |
| 07.01.2026 | 189,00 | 192,90 | 189,00 | 190,77 | 0,15% | 1.601,00 |
| 06.01.2026 | 188,00 | 190,49 | 188,00 | 190,49 | 6,39% | 1.513,00 |
| 05.01.2026 | 186,00 | 186,00 | 179,06 | 179,06 | -1,98% | 1.948,00 |
| 02.01.2026 | 185,06 | 185,06 | 182,68 | 182,68 | 4,09% | 2.224,00 |
| 31.12.2025 | 178,60 | 178,60 | 175,50 | 175,50 | -2,96% | 576,00 |
| 30.12.2025 | 180,85 | 180,85 | 180,85 | 180,85 | -3,32% | 783,00 |
| 29.12.2025 | 183,00 | 187,06 | 183,00 | 187,06 | 3,19% | 899,00 |
| 26.12.2025 | 181,27 | 181,27 | 181,27 | 181,27 | -2,75% | 894,00 |
| 24.12.2025 | 186,40 | 186,40 | 186,40 | 186,40 | 1,86% | 342,00 |
| 23.12.2025 | 182,24 | 185,72 | 182,24 | 183,00 | 1,24% | 859,00 |
| 22.12.2025 | 184,50 | 184,50 | 180,75 | 180,75 | -0,26% | 8.154,00 |
| 19.12.2025 | 174,55 | 183,66 | 174,55 | 181,23 | 0,38% | 2.421,00 |
| 18.12.2025 | 180,55 | 182,98 | 180,54 | 180,54 | -2,28% | 1.944,00 |
| 17.12.2025 | 182,70 | 184,75 | 182,70 | 184,75 | 0,48% | 1.132,00 |
| 15.12.2025 | 180,86 | 183,96 | 180,76 | 183,86 | 1,07% | 1.148,00 |
| 10.12.2025 | 179,60 | 181,92 | 179,60 | 181,92 | 1,57% | 822,00 |
| 09.12.2025 | 183,78 | 183,78 | 179,10 | 179,10 | -1,02% | 1.365,00 |
| 08.12.2025 | 179,10 | 182,35 | 179,10 | 180,94 | 0,81% | 1.208,00 |
| 05.12.2025 | 182,33 | 182,33 | 179,49 | 179,49 | -2,07% | 1.118,00 |
| 03.12.2025 | 179,96 | 183,27 | 179,96 | 183,27 | 2,33% | 7.499,00 |
| 02.12.2025 | 180,95 | 180,95 | 179,10 | 179,10 | -0,69% | 2.140,00 |
| 01.12.2025 | 184,00 | 184,00 | 180,35 | 180,35 | -1,84% | 1.737,00 |
| 28.11.2025 | 183,74 | 183,74 | 183,74 | 183,74 | -2,53% | 349,00 |
| 26.11.2025 | 185,00 | 188,50 | 185,00 | 188,50 | 0,42% | 1.776,00 |
| 25.11.2025 | 184,50 | 187,72 | 184,50 | 187,72 | 2,75% | 1.815,00 |
| 24.11.2025 | 179,93 | 182,70 | 179,93 | 182,70 | 0,07% | 881,00 |
| 21.11.2025 | 178,26 | 182,58 | 178,26 | 182,58 | 2,66% | 1.865,00 |
| 20.11.2025 | 178,98 | 178,98 | 177,85 | 177,85 | -1,10% | 929,00 |
| 19.11.2025 | 180,00 | 180,26 | 179,82 | 179,82 | 2,63% | 1.133,00 |
| 18.11.2025 | 175,20 | 175,20 | 175,20 | 175,20 | -0,02% | 866,00 |
| 17.11.2025 | 177,00 | 177,87 | 175,25 | 175,25 | 0,24% | 1.218,00 |
| 14.11.2025 | 178,24 | 178,24 | 174,82 | 174,82 | -1,51% | 779,00 |
| 13.11.2025 | 168,60 | 178,58 | 168,60 | 177,50 | 1,05% | 3.773,00 |
| 12.11.2025 | 175,22 | 175,66 | 175,22 | 175,66 | 0,26% | 807,00 |
| 11.11.2025 | 174,90 | 175,20 | 174,90 | 175,20 | 0,17% | 2.084,00 |
| 10.11.2025 | 170,93 | 174,90 | 170,16 | 174,90 | 5,25% | 1.267,00 |
| 07.11.2025 | 169,58 | 169,58 | 166,17 | 166,17 | -1,67% | 833,00 |
| 06.11.2025 | 165,25 | 169,00 | 165,25 | 169,00 | 2,26% | 793,00 |
| 04.11.2025 | 161,00 | 165,46 | 161,00 | 165,26 | 2,08% | 1.933,00 |
| 03.11.2025 | 165,10 | 165,10 | 161,90 | 161,90 | -1,08% | 1.164,00 |
| 29.10.2025 | 164,05 | 167,46 | 163,68 | 163,68 | -1,15% | 938,00 |
| 28.10.2025 | 165,68 | 165,68 | 165,54 | 165,58 | 0,97% | 1.435,00 |
| 27.10.2025 | 165,43 | 168,56 | 163,99 | 163,99 | 0,15% | 2.121,00 |
| 24.10.2025 | 164,02 | 164,02 | 163,75 | 163,75 | -2,67% | 858,00 |
| 23.10.2025 | 168,20 | 168,24 | 163,77 | 168,24 | -0,02% | 1.974,00 |
| 21.10.2025 | 168,22 | 168,28 | 168,22 | 168,28 | 0,78% | 6.144,00 |
| 20.10.2025 | 166,98 | 166,98 | 166,98 | 166,98 | -2,28% | 810,00 |
| 17.10.2025 | 167,00 | 170,88 | 167,00 | 170,88 | 1,04% | 1.853,00 |
| 16.10.2025 | 167,26 | 169,12 | 167,26 | 169,12 | 0,63% | 9.361,00 |
| 15.10.2025 | 169,10 | 169,10 | 168,04 | 168,07 | -0,61% | 1.234,00 |
| 14.10.2025 | 169,10 | 169,10 | 169,10 | 169,10 | -0,14% | 663,00 |
| 10.10.2025 | 170,00 | 171,42 | 169,34 | 169,34 | -0,30% | 1.835,00 |
| 09.10.2025 | 173,00 | 173,00 | 169,85 | 169,85 | -1,31% | 912,00 |
| 08.10.2025 | 172,10 | 172,10 | 172,10 | 172,10 | 1,24% | 619,00 |
| 07.10.2025 | 175,00 | 175,00 | 170,00 | 170,00 | -1,33% | 1.902,00 |
| 06.10.2025 | 170,00 | 172,30 | 170,00 | 172,30 | 1,05% | 3.649,00 |
| 03.10.2025 | 165,00 | 170,51 | 163,61 | 170,51 | 3,54% | 33.157,00 |
| 02.10.2025 | 165,14 | 165,14 | 164,68 | 164,68 | 1,30% | 1.161,00 |
| 01.10.2025 | 163,00 | 166,50 | 161,50 | 162,55 | 8,73% | 2.131,00 |
| 30.09.2025 | 149,94 | 149,94 | 149,50 | 149,50 | 2,33% | 6.661,00 |
| 29.09.2025 | 146,10 | 146,10 | 146,10 | 146,10 | -0,04% | 734,00 |
| 26.09.2025 | 146,16 | 146,16 | 146,16 | 146,16 | -2,40% | 944,00 |
| 25.09.2025 | 149,75 | 149,75 | 149,75 | 149,75 | 0,48% | 1.882,00 |
| 24.09.2025 | 150,01 | 150,01 | 149,04 | 149,04 | -1,13% | 871,00 |