74,390$
-0,23%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 73,89 | 74,50 | 73,54 | 74,22 | -0,46% | 3.614.959,00 |
| 20.02.2025 | 74,09 | 74,74 | 74,09 | 74,56 | 1,02% | 3.334.326,00 |
| 19.02.2025 | 74,19 | 74,45 | 73,59 | 73,81 | -1,32% | 3.929.326,00 |
| 18.02.2025 | 74,24 | 74,97 | 74,20 | 74,80 | 1,66% | 5.972.100,00 |
| 14.02.2025 | 74,34 | 74,58 | 73,45 | 73,58 | -1,17% | 5.783.741,00 |
| 13.02.2025 | 74,70 | 75,48 | 74,13 | 74,45 | 0,03% | 6.104.368,00 |
| 12.02.2025 | 73,09 | 74,60 | 73,03 | 74,43 | 2,34% | 5.665.254,00 |
| 11.02.2025 | 72,01 | 73,06 | 72,00 | 72,73 | 0,10% | 4.906.155,00 |
| 10.02.2025 | 72,74 | 73,30 | 72,44 | 72,66 | 0,93% | 7.108.317,00 |
| 07.02.2025 | 72,70 | 72,70 | 71,78 | 71,99 | -0,51% | 6.223.587,00 |
| 06.02.2025 | 74,20 | 74,61 | 71,96 | 72,36 | 2,01% | 9.132.291,00 |
| 05.02.2025 | 69,93 | 71,09 | 69,65 | 70,94 | 2,86% | 7.779.329,00 |
| 04.02.2025 | 69,66 | 69,70 | 68,76 | 68,96 | -1,29% | 5.059.858,00 |
| 03.02.2025 | 70,25 | 70,74 | 69,73 | 69,86 | -1,27% | 4.939.248,00 |
| 31.01.2025 | 70,64 | 71,55 | 70,49 | 70,76 | -0,67% | 3.758.078,00 |
| 30.01.2025 | 70,42 | 71,44 | 70,32 | 71,24 | 1,41% | 4.661.245,00 |
| 29.01.2025 | 70,15 | 70,30 | 69,59 | 70,25 | 0,95% | 3.613.040,00 |
| 28.01.2025 | 70,12 | 70,38 | 69,48 | 69,59 | -0,70% | 3.378.228,00 |
| 27.01.2025 | 69,51 | 70,32 | 69,49 | 70,08 | 1,48% | 4.837.378,00 |
| 24.01.2025 | 69,12 | 69,47 | 68,84 | 69,06 | 0,67% | 4.686.781,00 |
| 23.01.2025 | 68,75 | 68,80 | 68,15 | 68,60 | 0,59% | 3.136.207,00 |
| 22.01.2025 | 68,01 | 68,34 | 67,68 | 68,20 | 0,35% | 5.905.484,00 |
| 21.01.2025 | 67,75 | 68,38 | 67,59 | 67,96 | 2,04% | 5.455.636,00 |
| 17.01.2025 | 67,78 | 67,78 | 66,59 | 66,60 | -0,46% | 5.432.436,00 |
| 16.01.2025 | 65,95 | 66,98 | 65,76 | 66,91 | 1,87% | 3.775.434,00 |
| 15.01.2025 | 65,51 | 65,88 | 65,03 | 65,68 | 0,47% | 4.171.479,00 |
| 14.01.2025 | 65,21 | 65,66 | 64,22 | 65,37 | -0,55% | 6.244.665,00 |
| 13.01.2025 | 65,88 | 66,21 | 65,64 | 65,73 | -1,91% | 6.137.825,00 |
| 10.01.2025 | 67,19 | 67,57 | 66,85 | 67,01 | 0,65% | 5.671.236,00 |
| 08.01.2025 | 66,21 | 66,74 | 65,68 | 66,58 | -0,09% | 3.978.648,00 |
| 07.01.2025 | 66,80 | 67,33 | 66,61 | 66,64 | -0,30% | 4.043.844,00 |
| 06.01.2025 | 66,81 | 67,57 | 66,38 | 66,84 | 0,89% | 5.334.681,00 |
| 03.01.2025 | 66,45 | 66,47 | 66,12 | 66,25 | 0,56% | 3.864.028,00 |
| 02.01.2025 | 66,01 | 66,41 | 65,85 | 65,88 | 0,55% | 2.795.027,00 |
| 31.12.2024 | 65,55 | 66,03 | 65,42 | 65,52 | -0,08% | 2.018.694,00 |
| 30.12.2024 | 66,11 | 66,11 | 65,33 | 65,57 | -1,04% | 3.034.942,00 |
| 27.12.2024 | 65,95 | 66,41 | 65,77 | 66,26 | -0,39% | 4.700.424,00 |
| 26.12.2024 | 65,92 | 66,67 | 65,86 | 66,52 | 0,33% | 3.347.922,00 |
| 24.12.2024 | 65,93 | 66,50 | 65,93 | 66,30 | -0,50% | 2.151.621,00 |
| 23.12.2024 | 65,85 | 66,73 | 65,57 | 66,63 | 1,96% | 6.129.364,00 |
| 20.12.2024 | 63,93 | 65,47 | 63,75 | 65,35 | 1,41% | 9.078.181,00 |
| 19.12.2024 | 64,61 | 64,85 | 64,31 | 64,44 | -0,31% | 4.270.639,00 |
| 18.12.2024 | 65,93 | 66,42 | 64,62 | 64,64 | -3,78% | 6.108.226,00 |
| 17.12.2024 | 66,48 | 67,47 | 66,44 | 67,18 | 1,43% | 4.702.406,00 |
| 16.12.2024 | 66,75 | 67,18 | 66,21 | 66,23 | -0,53% | 5.997.643,00 |
| 13.12.2024 | 66,60 | 66,69 | 66,14 | 66,58 | -0,54% | 6.538.362,00 |
| 12.12.2024 | 66,94 | 67,59 | 66,92 | 66,94 | -0,68% | 3.614.713,00 |
| 11.12.2024 | 67,60 | 67,74 | 67,20 | 67,40 | 0,33% | 6.018.830,00 |
| 10.12.2024 | 68,46 | 68,47 | 67,09 | 67,18 | -2,04% | 3.485.020,00 |
| 09.12.2024 | 68,02 | 69,00 | 67,97 | 68,58 | 0,56% | 3.767.033,00 |
| 06.12.2024 | 68,23 | 68,55 | 67,81 | 68,20 | 0,99% | 6.815.482,00 |
| 05.12.2024 | 67,28 | 68,01 | 67,25 | 67,53 | 1,12% | 4.693.854,00 |
| 04.12.2024 | 66,80 | 66,94 | 66,31 | 66,78 | -1,87% | 5.060.429,00 |
| 03.12.2024 | 68,42 | 68,65 | 68,00 | 68,05 | 1,51% | 4.273.030,00 |
| 02.12.2024 | 67,53 | 67,54 | 66,83 | 67,04 | -0,86% | 3.268.278,00 |
| 29.11.2024 | 67,33 | 67,72 | 67,14 | 67,62 | 0,63% | 2.586.327,00 |
| 27.11.2024 | 66,69 | 67,32 | 66,55 | 67,20 | 1,27% | 4.989.105,00 |
| 26.11.2024 | 66,63 | 66,82 | 65,88 | 66,36 | -0,06% | 3.632.651,00 |
| 25.11.2024 | 65,92 | 66,57 | 65,86 | 66,40 | 1,17% | 5.706.702,00 |
| 22.11.2024 | 65,70 | 66,46 | 65,57 | 65,63 | 2,14% | 7.163.048,00 |
| 21.11.2024 | 63,74 | 64,34 | 63,53 | 64,26 | 1,67% | 763.945,00 |
| 20.11.2024 | 63,89 | 63,93 | 62,88 | 63,20 | -0,94% | 6.228.986,00 |
| 19.11.2024 | 63,65 | 64,13 | 63,31 | 63,80 | 0,65% | 4.868.254,00 |
| 18.11.2024 | 63,00 | 63,65 | 62,75 | 63,39 | 0,25% | 7.918.266,00 |
| 15.11.2024 | 63,81 | 64,04 | 63,17 | 63,23 | -2,78% | 7.374.578,00 |
| 14.11.2024 | 65,45 | 65,98 | 64,97 | 65,04 | -0,35% | 8.402.543,00 |
| 13.11.2024 | 65,49 | 65,70 | 64,69 | 65,27 | 0,11% | 6.421.727,00 |
| 12.11.2024 | 63,44 | 66,24 | 62,94 | 65,20 | 0,68% | 9.770.408,00 |
| 11.11.2024 | 65,19 | 65,21 | 64,70 | 64,76 | 0,42% | 9.110.525,00 |
| 08.11.2024 | 64,78 | 65,04 | 64,27 | 64,49 | -0,31% | 10.277.863,00 |
| 07.11.2024 | 63,51 | 64,74 | 63,37 | 64,69 | 1,33% | 14.465.095,00 |
| 06.11.2024 | 64,34 | 64,77 | 63,71 | 63,84 | -3,67% | 14.660.843,00 |
| 05.11.2024 | 67,14 | 67,55 | 65,29 | 66,27 | -7,21% | 15.182.768,00 |
| 04.11.2024 | 71,85 | 73,68 | 71,00 | 71,42 | 0,00% | 7.015.855,00 |
| 01.11.2024 | 71,66 | 71,86 | 71,30 | 71,42 | 0,39% | 3.474.414,00 |
| 31.10.2024 | 71,53 | 71,92 | 71,12 | 71,14 | -2,33% | 5.879.254,00 |
| 30.10.2024 | 72,21 | 73,29 | 70,94 | 72,84 | -3,14% | 7.990.495,00 |
| 29.10.2024 | 75,44 | 75,79 | 75,05 | 75,20 | -1,04% | 2.380.240,00 |
| 28.10.2024 | 75,04 | 76,63 | 74,95 | 75,99 | 1,25% | 4.848.628,00 |
| 25.10.2024 | 75,67 | 75,78 | 74,95 | 75,05 | -1,12% | 3.208.802,00 |
| 24.10.2024 | 76,60 | 76,76 | 75,72 | 75,90 | -1,36% | 2.647.589,00 |
| 23.10.2024 | 76,92 | 77,22 | 76,61 | 76,95 | -0,48% | 2.387.420,00 |
| 22.10.2024 | 76,82 | 77,41 | 76,68 | 77,32 | -0,15% | 1.924.146,00 |
| 21.10.2024 | 78,17 | 78,21 | 77,37 | 77,44 | -1,05% | 2.226.162,00 |
| 18.10.2024 | 78,07 | 78,30 | 77,57 | 78,26 | 0,31% | 2.282.702,00 |
| 17.10.2024 | 77,96 | 78,39 | 77,87 | 78,02 | -0,37% | 2.979.302,00 |
| 16.10.2024 | 78,31 | 78,66 | 78,08 | 78,31 | 0,59% | 3.221.568,00 |
| 15.10.2024 | 77,68 | 78,13 | 77,42 | 77,85 | -0,32% | 2.613.910,00 |
| 14.10.2024 | 77,72 | 78,31 | 77,61 | 78,10 | 0,97% | 2.109.334,00 |
| 11.10.2024 | 77,04 | 77,37 | 76,95 | 77,35 | 0,64% | 3.319.964,00 |
| 10.10.2024 | 77,38 | 77,43 | 76,65 | 76,86 | -0,83% | 1.443.950,00 |
| 09.10.2024 | 76,61 | 77,55 | 76,41 | 77,51 | 0,87% | 2.467.914,00 |
| 08.10.2024 | 76,84 | 77,00 | 76,42 | 76,84 | -0,07% | 2.470.477,00 |
| 07.10.2024 | 77,19 | 77,49 | 76,75 | 76,90 | -0,74% | 3.250.342,00 |
| 04.10.2024 | 77,08 | 77,55 | 76,90 | 77,47 | -0,59% | 5.186.806,00 |
| 03.10.2024 | 79,06 | 79,09 | 77,86 | 77,93 | -2,07% | 2.729.398,00 |
| 02.10.2024 | 79,29 | 79,76 | 79,01 | 79,58 | 1,16% | 4.756.102,00 |
| 01.10.2024 | 77,97 | 78,80 | 77,73 | 78,67 | 0,95% | 3.512.864,00 |
| 30.09.2024 | 78,09 | 78,10 | 77,51 | 77,93 | 0,40% | 3.296.242,00 |
| 27.09.2024 | 78,07 | 78,22 | 77,61 | 77,62 | -0,72% | 3.172.350,00 |