140,775€
-0,72%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 142,33 | 145,73 | 140,77 | 140,83 | -0,69% | 634,00 |
| 12.10.2026 | 142,27 | 143,00 | 141,02 | 141,80 | -0,28% | 700,00 |
| 09.10.2026 | 142,02 | 143,02 | 141,23 | 142,20 | 0,53% | 508,00 |
| 08.10.2026 | 143,23 | 143,70 | 140,27 | 141,45 | -1,26% | 812,00 |
| 07.10.2026 | 141,05 | 143,98 | 140,48 | 143,25 | 1,81% | 846,00 |
| 06.10.2026 | 139,33 | 142,75 | 138,95 | 140,70 | 0,95% | 871,00 |
| 05.10.2026 | 140,05 | 141,23 | 138,13 | 139,38 | 0,00% | 1.830,00 |
| 02.10.2026 | 140,85 | 142,38 | 138,40 | 139,38 | -0,85% | 539,00 |
| 01.10.2026 | 143,13 | 143,23 | 140,35 | 140,58 | -1,51% | 585,00 |
| 30.09.2026 | 145,13 | 146,38 | 142,68 | 142,73 | -1,47% | 2.773,00 |
| 29.09.2026 | 145,83 | 149,15 | 144,23 | 144,85 | -0,84% | 1.528,00 |
| 28.09.2026 | 145,77 | 147,05 | 145,18 | 146,08 | -0,07% | 1.003,00 |
| 25.09.2026 | 144,73 | 146,60 | 144,13 | 146,18 | 1,07% | 913,00 |
| 24.09.2026 | 143,43 | 145,98 | 143,13 | 144,63 | 0,66% | 1.335,00 |
| 23.09.2026 | 147,70 | 147,83 | 143,63 | 143,68 | -2,38% | 923,00 |
| 22.09.2026 | 146,52 | 147,98 | 145,50 | 147,18 | 0,51% | 1.287,00 |
| 21.09.2026 | 145,73 | 147,33 | 144,18 | 146,43 | 1,19% | 1.202,00 |
| 18.09.2026 | 144,48 | 146,70 | 144,27 | 144,70 | 0,05% | 1.646,00 |
| 17.09.2026 | 141,65 | 144,68 | 141,58 | 144,63 | 1,96% | 739,00 |
| 16.09.2026 | 140,93 | 143,45 | 140,77 | 141,85 | 1,05% | 1.612,00 |
| 15.09.2026 | 142,02 | 142,73 | 139,27 | 140,38 | -0,94% | 1.886,00 |
| 14.09.2026 | 135,77 | 142,75 | 135,50 | 141,70 | 2,64% | 3.016,00 |
| 11.09.2026 | 137,23 | 139,33 | 136,55 | 138,05 | 0,47% | 569,00 |
| 10.09.2026 | 135,73 | 137,93 | 134,45 | 137,40 | 1,70% | 838,00 |
| 09.09.2026 | 138,18 | 140,00 | 134,95 | 135,10 | -2,03% | 1.183,00 |
| 08.09.2026 | 140,43 | 141,45 | 137,38 | 137,90 | -1,90% | 687,00 |
| 07.09.2026 | 139,77 | 142,20 | 139,23 | 140,58 | 0,46% | 3.397,00 |
| 04.09.2026 | 141,43 | 142,15 | 138,98 | 139,93 | -1,13% | 1.933,00 |
| 03.09.2026 | 139,48 | 142,88 | 139,23 | 141,52 | 1,36% | 2.222,00 |
| 02.09.2026 | 139,83 | 142,02 | 138,20 | 139,63 | -0,29% | 1.105,00 |
| 01.09.2026 | 139,68 | 141,60 | 137,63 | 140,02 | 0,32% | 1.397,00 |
| 31.08.2026 | 141,13 | 141,13 | 139,55 | 139,58 | -0,52% | 560,00 |
| 28.08.2026 | 141,35 | 142,43 | 139,25 | 140,30 | -0,83% | 807,00 |
| 27.08.2026 | 142,60 | 142,77 | 140,58 | 141,48 | -0,98% | 1.591,00 |
| 26.08.2026 | 145,73 | 145,85 | 141,93 | 142,88 | -1,75% | 620,00 |
| 25.08.2026 | 142,98 | 145,73 | 141,63 | 145,43 | 1,82% | 1.354,00 |
| 24.08.2026 | 142,70 | 143,02 | 140,40 | 142,83 | 0,42% | 940,00 |
| 21.08.2026 | 140,58 | 142,88 | 139,45 | 142,23 | 0,87% | 1.729,00 |
| 20.08.2026 | 139,60 | 141,68 | 138,27 | 141,00 | -0,09% | 438,00 |
| 19.08.2026 | 138,23 | 142,02 | 138,18 | 141,13 | -9,04% | 894,00 |
| 05.05.2026 | 156,50 | 156,93 | 153,80 | 155,15 | -1,00% | 819,00 |
| 04.05.2026 | 157,73 | 159,08 | 156,27 | 156,73 | -1,94% | 511,00 |
| 30.04.2026 | 158,05 | 162,55 | 157,00 | 159,83 | 0,85% | 1.259,00 |
| 29.04.2026 | 159,90 | 162,23 | 155,55 | 158,48 | -0,75% | 1.527,00 |
| 28.04.2026 | 160,65 | 160,88 | 158,02 | 159,68 | -0,28% | 879,00 |
| 27.04.2026 | 161,80 | 162,35 | 159,88 | 160,13 | -0,91% | 259,00 |
| 24.04.2026 | 165,43 | 165,52 | 160,77 | 161,60 | -1,99% | 1.671,00 |
| 23.04.2026 | 166,13 | 168,00 | 164,50 | 164,88 | -1,08% | 218,00 |
| 22.04.2026 | 168,08 | 168,75 | 166,63 | 166,68 | -0,49% | 341,00 |
| 21.04.2026 | 171,02 | 171,70 | 166,70 | 167,50 | -1,98% | 465,00 |
| 20.04.2026 | 172,77 | 173,45 | 170,75 | 170,88 | -1,75% | 1.078,00 |
| 17.04.2026 | 170,25 | 174,33 | 169,45 | 173,93 | 2,11% | 169,00 |
| 16.04.2026 | 170,52 | 171,45 | 169,13 | 170,33 | -0,10% | 107,00 |
| 15.04.2026 | 173,20 | 174,05 | 169,30 | 170,50 | -1,66% | 210,00 |
| 14.04.2026 | 172,10 | 173,38 | 171,15 | 173,38 | 0,84% | 146,00 |
| 13.04.2026 | 171,88 | 173,70 | 171,30 | 171,93 | -1,28% | 506,00 |
| 10.04.2026 | 175,35 | 177,27 | 174,02 | 174,15 | -0,39% | 408,00 |
| 09.04.2026 | 174,13 | 175,98 | 172,80 | 174,83 | -0,20% | 686,00 |
| 08.04.2026 | 176,70 | 178,00 | 174,63 | 175,18 | 1,23% | 419,00 |
| 07.04.2026 | 175,80 | 175,85 | 170,15 | 173,05 | -1,83% | 754,00 |
| 02.04.2026 | 171,50 | 176,90 | 171,45 | 176,27 | 1,76% | 1.213,00 |
| 01.04.2026 | 170,48 | 173,63 | 170,35 | 173,23 | 1,64% | 117,00 |
| 31.03.2026 | 169,35 | 170,75 | 168,30 | 170,43 | 0,84% | 1.947,00 |
| 30.03.2026 | 165,58 | 169,95 | 165,20 | 169,00 | 2,66% | 993,00 |
| 27.03.2026 | 159,88 | 167,33 | 159,73 | 164,63 | 3,23% | 1.211,00 |
| 26.03.2026 | 160,70 | 162,02 | 158,83 | 159,48 | -1,66% | 319,00 |
| 25.03.2026 | 160,10 | 163,02 | 159,73 | 162,18 | 1,31% | 338,00 |
| 24.03.2026 | 157,30 | 160,52 | 157,10 | 160,08 | 0,85% | 915,00 |
| 23.03.2026 | 155,58 | 160,90 | 155,52 | 158,73 | -0,05% | 1.782,00 |
| 20.03.2026 | 163,02 | 165,02 | 158,35 | 158,80 | -2,40% | 856,00 |
| 19.03.2026 | 164,33 | 165,35 | 161,80 | 162,70 | -1,12% | 393,00 |
| 18.03.2026 | 167,00 | 167,40 | 163,15 | 164,55 | -0,62% | 1.121,00 |
| 17.03.2026 | 165,20 | 168,65 | 164,95 | 165,58 | -0,60% | 229,00 |
| 16.03.2026 | 166,68 | 167,38 | 165,05 | 166,58 | 0,35% | 194,00 |
| 13.03.2026 | 166,98 | 168,48 | 165,13 | 166,00 | -0,52% | 1.093,00 |
| 12.03.2026 | 165,38 | 168,93 | 165,33 | 166,88 | -0,07% | 655,00 |
| 11.03.2026 | 168,77 | 168,98 | 165,85 | 167,00 | -0,76% | 426,00 |
| 10.03.2026 | 166,95 | 170,83 | 166,95 | 168,27 | 0,60% | 262,00 |
| 09.03.2026 | 163,63 | 168,23 | 161,13 | 167,27 | 0,12% | 703,00 |
| 06.03.2026 | 170,70 | 171,60 | 166,70 | 167,08 | -1,56% | 970,00 |
| 05.03.2026 | 171,93 | 174,65 | 168,68 | 169,73 | -2,68% | 1.548,00 |
| 04.03.2026 | 172,18 | 174,83 | 171,55 | 174,40 | 0,59% | 590,00 |
| 03.03.2026 | 173,23 | 174,50 | 170,23 | 173,38 | -0,77% | 460,00 |
| 02.03.2026 | 174,98 | 176,55 | 173,88 | 174,73 | -1,20% | 708,00 |
| 27.02.2026 | 172,45 | 177,23 | 172,38 | 176,85 | 2,45% | 260,00 |
| 26.02.2026 | 174,35 | 175,98 | 172,13 | 172,63 | -1,07% | 889,00 |
| 25.02.2026 | 175,55 | 176,13 | 174,00 | 174,50 | -0,64% | 286,00 |
| 24.02.2026 | 174,48 | 178,40 | 174,08 | 175,63 | 0,83% | 2.714,00 |
| 23.02.2026 | 173,58 | 175,70 | 172,43 | 174,18 | 0,06% | 1.410,00 |
| 20.02.2026 | 175,00 | 176,73 | 174,02 | 174,08 | 0,23% | 4.141,00 |
| 19.02.2026 | 176,00 | 177,88 | 173,00 | 173,68 | -2,31% | 3.651,00 |
| 18.02.2026 | 177,25 | 180,90 | 176,68 | 177,77 | 0,54% | 1.072,00 |
| 17.02.2026 | 173,00 | 178,00 | 172,48 | 176,83 | 1,90% | 975,00 |
| 16.02.2026 | 174,43 | 175,00 | 172,25 | 173,52 | -0,17% | 634,00 |
| 13.02.2026 | 171,05 | 174,73 | 169,88 | 173,83 | 1,65% | 2.403,00 |
| 12.02.2026 | 170,50 | 173,38 | 170,00 | 171,00 | -0,22% | 3.222,00 |
| 11.02.2026 | 162,43 | 171,70 | 162,20 | 171,38 | 5,09% | 1.458,00 |
| 10.02.2026 | 158,33 | 164,30 | 150,45 | 163,08 | 3,28% | 2.139,00 |
| 09.02.2026 | 162,88 | 163,08 | 157,55 | 157,90 | -3,34% | 1.479,00 |
| 06.02.2026 | 160,13 | 163,75 | 159,40 | 163,35 | 2,40% | 565,00 |