£140,734
0,23%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 140,95 | 142,14 | 139,95 | 141,28 | 0,62% | - |
| 19.03.2026 | 142,06 | 142,79 | 139,70 | 140,40 | -1,31% | - |
| 18.03.2026 | 144,04 | 144,64 | 140,97 | 142,26 | -1,09% | - |
| 17.03.2026 | 143,04 | 145,75 | 143,04 | 143,83 | -0,05% | - |
| 16.03.2026 | 144,58 | 144,66 | 142,71 | 143,90 | 0,52% | - |
| 13.03.2026 | 143,72 | 145,71 | 142,50 | 143,16 | -0,39% | - |
| 12.03.2026 | 143,40 | 145,64 | 143,19 | 143,71 | -0,02% | - |
| 11.03.2026 | 144,79 | 145,80 | 129,73 | 143,74 | -2,01% | - |
| 10.03.2026 | 146,03 | 147,89 | 145,85 | 146,69 | 1,44% | - |
| 09.03.2026 | 141,12 | 144,65 | 139,64 | 144,60 | -0,10% | - |
| 06.03.2026 | 148,47 | 148,95 | 106,95 | 144,74 | -2,27% | - |
| 05.03.2026 | 149,06 | 151,98 | 148,11 | 148,11 | -1,55% | - |
| 04.03.2026 | 150,44 | 152,15 | 149,21 | 150,44 | 1,42% | - |
| 03.03.2026 | 151,02 | 152,20 | 148,24 | 148,34 | -2,67% | - |
| 02.03.2026 | 153,66 | 154,82 | 152,24 | 152,41 | -1,65% | - |
| 27.02.2026 | 151,56 | 154,97 | 151,56 | 154,97 | 2,43% | - |
| 26.02.2026 | 152,41 | 153,39 | 150,19 | 151,29 | -0,49% | - |
| 25.02.2026 | 153,02 | 153,50 | 151,80 | 152,03 | -0,71% | - |
| 24.02.2026 | 152,19 | 155,73 | 152,19 | 153,12 | -0,23% | - |
| 23.02.2026 | 151,79 | 153,48 | 150,76 | 153,47 | 0,40% | - |
| 20.02.2026 | 153,59 | 154,01 | 152,33 | 152,86 | 0,11% | - |
| 19.02.2026 | 154,85 | 154,85 | 152,05 | 152,70 | -2,24% | - |
| 18.02.2026 | 154,64 | 157,60 | 128,70 | 156,20 | 0,58% | - |
| 17.02.2026 | 150,70 | 155,63 | 150,70 | 155,30 | 2,80% | - |
| 16.02.2026 | 151,81 | 152,04 | 150,13 | 151,07 | -0,52% | - |
| 13.02.2026 | 148,76 | 152,16 | 147,94 | 151,85 | 1,53% | - |
| 12.02.2026 | 149,42 | 150,85 | 148,65 | 149,57 | 1,00% | - |
| 11.02.2026 | 141,99 | 148,38 | 121,19 | 148,09 | 3,60% | - |
| 10.02.2026 | 134,88 | 143,08 | 127,32 | 142,94 | 2,48% | - |
| 09.02.2026 | 141,92 | 142,68 | 138,83 | 139,48 | -0,80% | - |
| 06.02.2026 | 139,01 | 140,82 | 138,75 | 140,61 | 0,51% | - |
| 05.02.2026 | 139,15 | 140,57 | 114,50 | 139,90 | 1,12% | - |
| 04.02.2026 | 135,94 | 139,28 | 113,60 | 138,34 | -0,13% | - |
| 03.02.2026 | 138,53 | 139,47 | 136,49 | 138,52 | -1,35% | - |
| 02.02.2026 | 136,02 | 140,61 | 135,96 | 140,42 | 3,60% | - |
| 30.01.2026 | 132,86 | 135,84 | 132,86 | 135,55 | 0,38% | - |
| 29.01.2026 | 135,48 | 135,75 | 134,22 | 135,03 | -0,34% | - |
| 28.01.2026 | 139,41 | 139,41 | 134,97 | 135,49 | -2,74% | - |
| 27.01.2026 | 138,70 | 139,87 | 137,57 | 139,31 | 1,18% | - |
| 26.01.2026 | 137,69 | 137,73 | 135,67 | 137,69 | 1,56% | - |
| 23.01.2026 | 136,37 | 137,11 | 135,27 | 135,57 | -0,42% | - |
| 22.01.2026 | 136,17 | 136,17 | 134,42 | 136,14 | 2,23% | - |
| 21.01.2026 | 135,20 | 135,20 | 133,01 | 133,17 | -1,61% | - |
| 20.01.2026 | 138,26 | 138,26 | 132,79 | 135,35 | -2,90% | - |
| 19.01.2026 | 138,47 | 141,85 | 138,47 | 139,39 | -0,83% | - |
| 16.01.2026 | 139,94 | 141,60 | 139,81 | 140,55 | 0,17% | - |
| 15.01.2026 | 143,60 | 144,06 | 127,92 | 140,31 | -1,75% | - |
| 14.01.2026 | 140,65 | 143,99 | 140,65 | 142,82 | 2,57% | - |
| 13.01.2026 | 139,75 | 140,56 | 138,03 | 139,24 | -1,09% | - |
| 12.01.2026 | 141,89 | 142,65 | 127,66 | 140,78 | -1,25% | - |
| 09.01.2026 | 140,15 | 143,24 | 140,15 | 142,57 | 0,55% | - |
| 08.01.2026 | 142,91 | 142,93 | 140,67 | 141,79 | -0,30% | - |
| 07.01.2026 | 141,13 | 143,09 | 140,61 | 142,22 | 1,23% | - |
| 06.01.2026 | 134,32 | 141,01 | 134,10 | 140,50 | 4,94% | - |
| 05.01.2026 | 135,85 | 136,22 | 132,84 | 133,88 | -1,98% | - |
| 02.01.2026 | 138,26 | 139,11 | 136,55 | 136,59 | -0,75% | - |
| 30.12.2025 | 136,92 | 137,68 | 136,92 | 137,62 | 0,32% | - |
| 29.12.2025 | 137,02 | 138,00 | 136,83 | 137,18 | 0,05% | - |
| 23.12.2025 | 135,40 | 138,03 | 135,40 | 137,12 | 0,63% | - |
| 22.12.2025 | 136,63 | 136,63 | 134,90 | 136,26 | -0,63% | - |
| 19.12.2025 | 135,61 | 137,12 | 135,15 | 137,12 | 1,11% | - |
| 18.12.2025 | 135,29 | 135,96 | 133,81 | 135,61 | -0,20% | - |
| 17.12.2025 | 136,58 | 136,82 | 135,63 | 135,88 | 0,54% | - |
| 16.12.2025 | 136,90 | 137,21 | 134,59 | 135,15 | -0,91% | - |
| 15.12.2025 | 134,45 | 136,39 | 133,96 | 136,39 | 1,73% | - |
| 12.12.2025 | 135,26 | 135,38 | 133,69 | 134,06 | -1,31% | - |
| 11.12.2025 | 135,77 | 136,88 | 134,93 | 135,83 | 0,73% | - |
| 10.12.2025 | 135,40 | 138,46 | 134,76 | 134,85 | -0,79% | - |
| 09.12.2025 | 136,56 | 137,87 | 135,70 | 135,92 | 0,34% | - |
| 08.12.2025 | 135,81 | 136,98 | 134,78 | 135,46 | -0,12% | - |
| 05.12.2025 | 135,70 | 136,86 | 135,50 | 135,63 | 0,55% | - |
| 04.12.2025 | 136,94 | 136,94 | 134,88 | 134,88 | -1,25% | - |
| 03.12.2025 | 137,69 | 138,21 | 136,07 | 136,58 | -0,74% | - |
| 02.12.2025 | 137,84 | 138,16 | 123,86 | 137,60 | -0,47% | - |
| 01.12.2025 | 139,64 | 140,91 | 138,04 | 138,24 | -0,98% | - |
| 28.11.2025 | 139,66 | 140,53 | 139,30 | 139,61 | 0,05% | - |
| 27.11.2025 | 140,90 | 141,59 | 139,47 | 139,54 | -1,42% | - |
| 26.11.2025 | 142,35 | 142,35 | 140,26 | 141,56 | 0,37% | - |
| 25.11.2025 | 139,05 | 141,39 | 138,56 | 141,03 | 1,05% | - |
| 24.11.2025 | 138,39 | 139,69 | 138,20 | 139,57 | 1,45% | - |
| 21.11.2025 | 135,66 | 137,58 | 135,66 | 137,58 | 0,56% | - |
| 20.11.2025 | 135,84 | 137,85 | 135,84 | 136,81 | 0,34% | - |
| 19.11.2025 | 135,82 | 137,43 | 135,00 | 136,35 | 0,71% | - |
| 18.11.2025 | 135,73 | 138,66 | 134,62 | 135,39 | -0,78% | - |
| 17.11.2025 | 134,33 | 136,54 | 134,33 | 136,46 | 1,09% | - |
| 14.11.2025 | 134,56 | 135,72 | 134,16 | 134,98 | 0,18% | - |
| 13.11.2025 | 134,22 | 135,01 | 133,31 | 134,74 | -0,18% | - |
| 12.11.2025 | 135,16 | 135,49 | 133,95 | 134,98 | 0,01% | - |
| 11.11.2025 | 132,89 | 135,06 | 132,89 | 134,97 | 2,96% | - |
| 10.11.2025 | 129,21 | 131,95 | 128,41 | 131,09 | 1,70% | - |
| 07.11.2025 | 127,28 | 129,33 | 127,24 | 128,90 | 0,69% | - |
| 06.11.2025 | 125,42 | 129,88 | 123,40 | 128,02 | 2,53% | - |
| 05.11.2025 | 124,99 | 125,96 | 124,39 | 124,86 | -0,31% | - |
| 04.11.2025 | 123,06 | 125,30 | 122,55 | 125,24 | 1,16% | - |
| 03.11.2025 | 125,34 | 125,67 | 123,59 | 123,81 | -0,57% | - |
| 31.10.2025 | 125,25 | 125,84 | 124,27 | 124,51 | -0,74% | - |
| 30.10.2025 | 124,47 | 125,56 | 123,73 | 125,44 | 0,09% | - |
| 29.10.2025 | 125,27 | 126,88 | 124,35 | 125,33 | 0,54% | - |
| 28.10.2025 | 125,97 | 127,01 | 124,41 | 124,66 | -0,55% | - |
| 27.10.2025 | 126,41 | 126,41 | 124,54 | 125,34 | 0,37% | - |