£126,778
-1,24%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 139,73 | 141,32 | 137,99 | 140,80 | 1,45% | - |
| 24.06.2026 | 137,20 | 140,12 | 135,93 | 138,80 | 1,89% | - |
| 23.06.2026 | 132,26 | 137,01 | 132,26 | 136,22 | 2,17% | - |
| 22.06.2026 | 131,57 | 133,32 | 131,57 | 133,32 | 1,01% | - |
| 19.06.2026 | 132,10 | 133,90 | 131,96 | 131,99 | 0,37% | - |
| 18.06.2026 | 135,81 | 135,81 | 118,42 | 131,51 | -2,25% | - |
| 17.06.2026 | 133,22 | 134,53 | 132,74 | 134,53 | 1,38% | - |
| 16.06.2026 | 132,53 | 133,22 | 131,72 | 132,71 | 0,26% | - |
| 15.06.2026 | 135,13 | 135,28 | 131,72 | 132,37 | -1,24% | - |
| 12.06.2026 | 135,68 | 137,83 | 133,85 | 134,04 | -1,08% | - |
| 11.06.2026 | 134,59 | 136,76 | 134,26 | 135,50 | 0,52% | - |
| 10.06.2026 | 136,14 | 137,10 | 133,80 | 134,80 | -1,14% | - |
| 09.06.2026 | 137,44 | 137,50 | 122,06 | 136,36 | -1,48% | - |
| 08.06.2026 | 138,31 | 138,74 | 137,20 | 138,41 | 0,03% | - |
| 05.06.2026 | 134,62 | 138,61 | 134,44 | 138,37 | 2,00% | - |
| 04.06.2026 | 132,07 | 135,87 | 131,76 | 135,66 | 3,10% | - |
| 03.06.2026 | 131,85 | 132,21 | 127,00 | 131,58 | -0,63% | - |
| 02.06.2026 | 134,31 | 134,31 | 131,32 | 132,41 | -1,19% | - |
| 01.06.2026 | 137,80 | 137,80 | 111,21 | 134,00 | -3,22% | - |
| 29.05.2026 | 139,62 | 139,62 | 137,70 | 138,46 | 0,65% | - |
| 28.05.2026 | 138,50 | 138,61 | 135,58 | 137,56 | -1,90% | - |
| 27.05.2026 | 139,81 | 140,29 | 138,04 | 140,23 | 0,38% | - |
| 26.05.2026 | 141,22 | 141,22 | 138,84 | 139,70 | -0,23% | - |
| 25.05.2026 | 140,43 | 140,43 | 139,91 | 140,02 | 0,74% | - |
| 22.05.2026 | 141,64 | 141,64 | 138,91 | 139,00 | -1,15% | - |
| 21.05.2026 | 139,05 | 140,61 | 138,15 | 140,61 | 0,98% | - |
| 20.05.2026 | 137,98 | 140,49 | 137,63 | 139,24 | 0,28% | - |
| 19.05.2026 | 137,54 | 139,15 | 137,40 | 138,85 | 1,77% | - |
| 18.05.2026 | 137,54 | 137,57 | 103,54 | 136,44 | 0,39% | - |
| 15.05.2026 | 137,96 | 139,14 | 114,19 | 135,91 | -0,98% | - |
| 14.05.2026 | 139,42 | 139,42 | 136,95 | 137,26 | 0,06% | - |
| 13.05.2026 | 136,44 | 138,15 | 136,05 | 137,18 | 0,13% | - |
| 12.05.2026 | 133,47 | 137,00 | 132,69 | 137,00 | 1,36% | - |
| 11.05.2026 | 134,22 | 136,38 | 133,49 | 135,16 | 1,15% | - |
| 08.05.2026 | 134,88 | 134,88 | 119,36 | 133,63 | 0,01% | - |
| 07.05.2026 | 135,98 | 137,05 | 133,54 | 133,61 | -1,83% | - |
| 06.05.2026 | 134,95 | 136,32 | 134,34 | 136,10 | 1,61% | - |
| 05.05.2026 | 135,30 | 135,46 | 132,78 | 133,94 | -1,48% | - |
| 04.05.2026 | 136,38 | 137,63 | 135,54 | 135,95 | -2,45% | - |
| 30.04.2026 | 136,28 | 140,59 | 125,30 | 139,36 | 2,40% | - |
| 29.04.2026 | 140,00 | 140,39 | 134,90 | 136,09 | -1,86% | - |
| 28.04.2026 | 138,83 | 139,26 | 137,23 | 138,67 | -1,01% | - |
| 27.04.2026 | 140,03 | 140,67 | 138,86 | 140,09 | 0,15% | - |
| 24.04.2026 | 142,92 | 142,92 | 139,73 | 139,88 | -3,62% | - |
| 23.04.2026 | 143,53 | 145,56 | 143,53 | 145,13 | -0,22% | - |
| 22.04.2026 | 146,67 | 146,67 | 130,65 | 145,46 | 0,02% | - |
| 21.04.2026 | 149,06 | 149,06 | 130,73 | 145,43 | -3,12% | - |
| 20.04.2026 | 149,75 | 151,00 | 149,11 | 150,12 | -0,39% | - |
| 17.04.2026 | 148,41 | 150,70 | 134,98 | 150,70 | 1,53% | - |
| 16.04.2026 | 148,62 | 149,11 | 147,09 | 148,42 | 0,09% | - |
| 15.04.2026 | 150,35 | 151,17 | 148,28 | 148,29 | -0,86% | - |
| 14.04.2026 | 150,09 | 150,16 | 148,98 | 149,57 | 0,04% | - |
| 13.04.2026 | 149,87 | 151,19 | 149,24 | 149,52 | -2,17% | - |
| 10.04.2026 | 152,39 | 154,44 | 152,37 | 152,83 | 0,74% | - |
| 09.04.2026 | 152,59 | 153,08 | 136,29 | 151,71 | -0,48% | - |
| 08.04.2026 | 154,91 | 155,06 | 125,09 | 152,45 | 2,37% | - |
| 07.04.2026 | 153,01 | 153,01 | 135,07 | 148,92 | -2,78% | - |
| 02.04.2026 | 149,34 | 154,24 | 149,34 | 153,17 | 2,20% | - |
| 01.04.2026 | 149,53 | 151,08 | 134,84 | 149,87 | 1,47% | - |
| 31.03.2026 | 146,11 | 148,40 | 133,00 | 147,70 | 0,71% | - |
| 30.03.2026 | 144,40 | 147,60 | 132,76 | 146,65 | 2,64% | - |
| 27.03.2026 | 139,47 | 145,02 | 139,47 | 142,88 | 3,46% | - |
| 26.03.2026 | 138,95 | 139,93 | 97,90 | 138,10 | -1,96% | - |
| 25.03.2026 | 138,62 | 140,94 | 106,44 | 140,85 | 1,72% | - |
| 24.03.2026 | 136,02 | 138,51 | 135,95 | 138,47 | 0,79% | - |
| 23.03.2026 | 135,09 | 139,21 | 111,55 | 137,38 | -1,43% | - |
| 20.03.2026 | 140,95 | 142,14 | 108,79 | 139,38 | -0,73% | - |
| 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% | - |