£139,527
0,49%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 140,03 | 140,71 | 138,91 | 140,07 | 0,88% | - |
| 11.11.2026 | 139,70 | 139,71 | 138,28 | 138,84 | -0,39% | - |
| 10.11.2026 | 140,90 | 141,39 | 139,28 | 139,39 | -0,79% | - |
| 09.11.2026 | 139,85 | 141,80 | 139,67 | 140,50 | 1,24% | - |
| 06.11.2026 | 138,45 | 138,89 | 134,61 | 138,79 | -1,62% | - |
| 05.11.2026 | 141,10 | 143,06 | 115,94 | 141,08 | 0,53% | - |
| 04.11.2026 | 137,84 | 140,55 | 135,86 | 140,33 | 1,75% | - |
| 03.11.2026 | 138,28 | 139,80 | 137,91 | 137,91 | -0,33% | - |
| 02.11.2026 | 138,17 | 139,24 | 136,91 | 138,37 | -0,73% | - |
| 30.10.2026 | 132,30 | 139,92 | 114,31 | 139,39 | 6,76% | - |
| 29.10.2026 | 127,53 | 131,59 | 116,01 | 130,56 | 2,07% | - |
| 28.10.2026 | 127,51 | 129,28 | 126,46 | 127,91 | -0,31% | - |
| 27.10.2026 | 128,21 | 129,09 | 127,32 | 128,31 | -0,18% | - |
| 26.10.2026 | 128,90 | 129,71 | 128,10 | 128,54 | 0,85% | - |
| 23.10.2026 | 129,25 | 129,25 | 126,75 | 127,45 | -1,46% | - |
| 22.10.2026 | 125,22 | 129,35 | 125,22 | 129,35 | 2,46% | - |
| 21.10.2026 | 126,73 | 126,82 | 125,42 | 126,24 | 0,30% | - |
| 20.10.2026 | 123,19 | 126,16 | 123,17 | 125,86 | 1,60% | - |
| 19.10.2026 | 123,95 | 124,60 | 111,11 | 123,88 | -0,56% | - |
| 16.10.2026 | 125,52 | 125,61 | 124,22 | 124,58 | -1,88% | - |
| 15.10.2026 | 123,09 | 128,00 | 123,09 | 126,97 | 3,05% | - |
| 14.10.2026 | 118,23 | 123,25 | 100,87 | 123,22 | 3,56% | - |
| 13.10.2026 | 121,07 | 123,08 | 118,79 | 118,98 | -0,61% | - |
| 12.10.2026 | 120,54 | 120,80 | 119,19 | 119,71 | -0,58% | - |
| 09.10.2026 | 120,53 | 121,13 | 119,99 | 120,40 | 1,10% | - |
| 08.10.2026 | 121,81 | 121,81 | 108,40 | 119,09 | -2,13% | - |
| 07.10.2026 | 119,53 | 121,69 | 98,84 | 121,68 | 1,99% | - |
| 06.10.2026 | 118,97 | 121,05 | 118,03 | 119,30 | 1,60% | - |
| 05.10.2026 | 118,91 | 119,71 | 117,23 | 117,43 | -0,95% | - |
| 02.10.2026 | 119,68 | 120,88 | 97,36 | 118,55 | -1,67% | - |
| 01.10.2026 | 121,24 | 121,97 | 93,80 | 120,56 | -2,26% | - |
| 30.09.2026 | 124,30 | 125,10 | 122,64 | 123,35 | -0,65% | - |
| 29.09.2026 | 125,48 | 127,85 | 112,30 | 124,16 | -0,74% | - |
| 28.09.2026 | 125,20 | 126,14 | 124,50 | 125,09 | 0,09% | - |
| 25.09.2026 | 124,77 | 126,18 | 124,16 | 124,97 | 0,78% | - |
| 24.09.2026 | 123,18 | 125,03 | 123,18 | 124,00 | -0,59% | - |
| 23.09.2026 | 126,94 | 126,94 | 124,43 | 124,73 | -1,63% | - |
| 22.09.2026 | 125,58 | 126,84 | 124,84 | 126,80 | 1,31% | - |
| 21.09.2026 | 125,01 | 126,29 | 123,67 | 125,16 | 0,63% | - |
| 18.09.2026 | 123,50 | 125,91 | 123,50 | 124,37 | 0,32% | - |
| 17.09.2026 | 121,56 | 124,00 | 121,56 | 123,98 | 2,31% | - |
| 16.09.2026 | 120,77 | 122,88 | 120,69 | 121,18 | 0,23% | - |
| 15.09.2026 | 121,88 | 121,91 | 119,26 | 120,91 | -0,10% | - |
| 14.09.2026 | 115,85 | 122,06 | 99,64 | 121,02 | 3,13% | - |
| 11.09.2026 | 118,30 | 119,48 | 71,87 | 117,34 | -0,38% | - |
| 10.09.2026 | 116,33 | 117,96 | 105,18 | 117,79 | 1,00% | - |
| 09.09.2026 | 119,52 | 120,28 | 116,05 | 116,62 | -1,97% | - |
| 08.09.2026 | 120,53 | 121,21 | 95,45 | 118,97 | -1,31% | - |
| 07.09.2026 | 120,75 | 122,07 | 120,23 | 120,55 | 0,32% | - |
| 04.09.2026 | 121,45 | 122,12 | 119,90 | 120,17 | -0,91% | - |
| 03.09.2026 | 119,99 | 122,85 | 80,56 | 121,28 | 0,99% | - |
| 02.09.2026 | 120,24 | 121,91 | 85,39 | 120,10 | 0,14% | - |
| 01.09.2026 | 120,77 | 121,24 | 117,92 | 119,93 | -0,30% | - |
| 31.08.2026 | 120,63 | 120,91 | 119,72 | 120,29 | 0,24% | - |
| 28.08.2026 | 121,65 | 122,05 | 119,73 | 120,01 | -1,25% | - |
| 27.08.2026 | 122,51 | 122,51 | 120,77 | 121,53 | -0,84% | - |
| 26.08.2026 | 124,58 | 124,61 | 122,18 | 122,56 | -1,71% | - |
| 25.08.2026 | 122,16 | 124,71 | 121,21 | 124,69 | 3,01% | - |
| 24.08.2026 | 121,88 | 121,88 | 120,24 | 121,04 | -0,93% | - |
| 21.08.2026 | 121,05 | 122,18 | 98,85 | 122,18 | 1,13% | - |
| 20.08.2026 | 121,09 | 121,43 | 118,55 | 120,80 | 0,10% | - |
| 19.08.2026 | 118,36 | 121,34 | 118,27 | 120,68 | 1,89% | - |
| 18.08.2026 | 115,71 | 118,44 | 115,56 | 118,44 | 2,60% | - |
| 17.08.2026 | 115,30 | 116,91 | 114,94 | 115,44 | 0,59% | - |
| 14.08.2026 | 116,49 | 116,49 | 114,09 | 114,76 | -1,99% | - |
| 13.08.2026 | 117,39 | 117,44 | 105,01 | 117,09 | 0,21% | - |
| 12.08.2026 | 118,19 | 118,19 | 116,18 | 116,84 | -1,72% | - |
| 11.08.2026 | 120,02 | 120,48 | 118,49 | 118,89 | -1,15% | - |
| 10.08.2026 | 119,94 | 120,54 | 118,68 | 120,26 | 1,32% | - |
| 07.08.2026 | 120,05 | 120,92 | 118,61 | 118,70 | -0,19% | - |
| 06.08.2026 | 120,89 | 121,36 | 118,38 | 118,93 | -1,55% | - |
| 05.08.2026 | 117,54 | 122,52 | 115,94 | 120,80 | 2,65% | - |
| 04.08.2026 | 118,08 | 118,08 | 116,28 | 117,68 | 2,60% | - |
| 03.08.2026 | 122,31 | 122,31 | 95,16 | 114,70 | -9,39% | - |
| 31.07.2026 | 127,50 | 129,10 | 113,82 | 126,58 | -0,33% | - |
| 30.07.2026 | 130,62 | 130,89 | 126,88 | 127,00 | -3,16% | - |
| 29.07.2026 | 130,50 | 131,57 | 107,46 | 131,15 | 1,14% | - |
| 28.07.2026 | 128,42 | 131,12 | 106,99 | 129,67 | 0,05% | - |
| 27.07.2026 | 127,03 | 130,21 | 126,55 | 129,61 | 2,17% | - |
| 24.07.2026 | 126,20 | 127,63 | 125,71 | 126,86 | -0,01% | - |
| 23.07.2026 | 126,48 | 126,98 | 114,09 | 126,87 | -0,15% | - |
| 22.07.2026 | 126,12 | 127,79 | 125,36 | 127,06 | 1,85% | - |
| 21.07.2026 | 123,32 | 125,38 | 122,41 | 124,76 | 0,52% | - |
| 20.07.2026 | 125,99 | 126,30 | 123,98 | 124,11 | -1,61% | - |
| 17.07.2026 | 125,85 | 126,63 | 124,72 | 126,14 | -0,13% | - |
| 16.07.2026 | 124,90 | 126,34 | 123,85 | 126,31 | 0,89% | - |
| 15.07.2026 | 123,71 | 125,76 | 122,67 | 125,20 | 0,97% | - |
| 14.07.2026 | 126,55 | 126,55 | 111,89 | 123,99 | -2,10% | - |
| 13.07.2026 | 128,43 | 128,48 | 125,58 | 126,65 | -1,34% | - |
| 10.07.2026 | 134,31 | 134,34 | 127,87 | 128,37 | -2,87% | - |
| 09.07.2026 | 134,53 | 134,53 | 127,29 | 132,17 | -6,98% | - |
| 08.07.2026 | 143,41 | 143,41 | 140,85 | 142,09 | -1,37% | - |
| 07.07.2026 | 142,64 | 144,72 | 129,74 | 144,05 | 2,57% | - |
| 06.07.2026 | 145,61 | 145,61 | 139,65 | 140,45 | -3,92% | - |
| 03.07.2026 | 145,72 | 146,94 | 143,27 | 146,18 | 0,29% | - |
| 02.07.2026 | 138,64 | 146,72 | 138,64 | 145,76 | 5,03% | - |
| 01.07.2026 | 141,64 | 142,25 | 114,24 | 138,77 | -2,01% | - |
| 30.06.2026 | 143,90 | 145,48 | 140,60 | 141,61 | -1,08% | - |
| 29.06.2026 | 143,45 | 143,81 | 142,11 | 143,17 | 0,11% | - |
| 26.06.2026 | 140,62 | 143,26 | 128,81 | 143,01 | 1,57% | - |