71,710$
0,83%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 70,64 | 71,27 | 70,51 | 71,13 | -0,46% | 3.676.175,00 |
| 01.07.2025 | 70,11 | 72,01 | 70,04 | 71,46 | 2,26% | 6.691.573,00 |
| 30.06.2025 | 69,89 | 70,07 | 69,41 | 69,88 | 0,04% | 3.680.109,00 |
| 27.06.2025 | 70,03 | 70,35 | 69,71 | 69,85 | -0,31% | 3.134.832,00 |
| 26.06.2025 | 70,09 | 70,37 | 69,66 | 70,07 | 0,56% | 4.248.502,00 |
| 25.06.2025 | 70,20 | 70,22 | 69,65 | 69,68 | -1,22% | 4.006.923,00 |
| 24.06.2025 | 70,31 | 70,91 | 70,00 | 70,54 | -0,14% | 3.627.836,00 |
| 23.06.2025 | 70,00 | 70,71 | 69,94 | 70,64 | 0,99% | 2.940.271,00 |
| 20.06.2025 | 71,14 | 71,14 | 69,66 | 69,95 | -1,14% | 6.297.122,00 |
| 18.06.2025 | 71,12 | 71,26 | 70,54 | 70,76 | -0,30% | 3.371.567,00 |
| 17.06.2025 | 72,51 | 72,69 | 70,92 | 70,97 | -3,51% | 4.225.119,00 |
| 16.06.2025 | 74,35 | 74,76 | 73,41 | 73,55 | -1,17% | 3.417.668,00 |
| 13.06.2025 | 74,15 | 74,98 | 73,91 | 74,42 | -0,77% | 3.131.593,00 |
| 12.06.2025 | 74,62 | 75,38 | 74,26 | 75,00 | 1,71% | 3.425.895,00 |
| 11.06.2025 | 73,43 | 74,16 | 73,43 | 73,74 | -0,12% | 3.526.556,00 |
| 10.06.2025 | 73,27 | 74,07 | 73,16 | 73,83 | 1,12% | 2.932.022,00 |
| 09.06.2025 | 72,54 | 73,57 | 72,54 | 73,01 | 0,18% | 3.332.499,00 |
| 06.06.2025 | 72,42 | 73,17 | 72,42 | 72,88 | 0,73% | 2.454.022,00 |
| 05.06.2025 | 72,89 | 72,93 | 72,18 | 72,35 | -0,89% | 3.947.095,00 |
| 04.06.2025 | 72,61 | 73,39 | 72,41 | 73,00 | 1,64% | 3.600.553,00 |
| 03.06.2025 | 72,18 | 72,53 | 71,65 | 71,82 | -0,15% | 4.420.370,00 |
| 02.06.2025 | 71,57 | 72,20 | 71,28 | 71,93 | -1,24% | 6.333.921,00 |
| 30.05.2025 | 71,08 | 73,20 | 70,60 | 72,83 | 2,77% | 8.034.278,00 |
| 29.05.2025 | 70,37 | 70,90 | 70,07 | 70,87 | 0,70% | 3.422.300,00 |
| 28.05.2025 | 70,19 | 70,56 | 69,97 | 70,38 | -0,82% | 3.817.720,00 |
| 27.05.2025 | 71,28 | 71,41 | 70,53 | 70,96 | 0,78% | 4.389.443,00 |
| 23.05.2025 | 69,96 | 70,60 | 69,91 | 70,41 | 0,66% | 3.958.322,00 |
| 22.05.2025 | 69,58 | 70,28 | 69,47 | 69,95 | 0,39% | 3.408.981,00 |
| 21.05.2025 | 70,96 | 70,98 | 69,57 | 69,68 | -0,34% | 4.392.751,00 |
| 20.05.2025 | 69,79 | 70,43 | 69,56 | 69,92 | 0,33% | 4.295.258,00 |
| 19.05.2025 | 68,69 | 69,70 | 68,68 | 69,69 | 1,28% | 5.299.446,00 |
| 16.05.2025 | 68,21 | 68,86 | 68,08 | 68,81 | 1,25% | 3.743.327,00 |
| 15.05.2025 | 67,55 | 67,97 | 67,07 | 67,96 | 2,61% | 5.968.597,00 |
| 14.05.2025 | 68,22 | 68,22 | 66,16 | 66,23 | -2,20% | 5.355.797,00 |
| 13.05.2025 | 68,42 | 68,44 | 67,39 | 67,72 | -1,78% | 4.717.208,00 |
| 12.05.2025 | 66,44 | 68,95 | 66,37 | 68,95 | 2,04% | 6.998.633,00 |
| 09.05.2025 | 68,04 | 68,63 | 67,52 | 67,57 | 0,40% | 6.216.023,00 |
| 08.05.2025 | 68,43 | 68,51 | 67,26 | 67,30 | -3,95% | 6.847.104,00 |
| 07.05.2025 | 70,02 | 70,69 | 69,84 | 70,07 | -0,27% | 4.024.755,00 |
| 06.05.2025 | 72,69 | 72,69 | 70,20 | 70,26 | -2,54% | 4.680.966,00 |
| 05.05.2025 | 72,50 | 72,52 | 71,99 | 72,09 | -0,48% | 3.017.492,00 |
| 02.05.2025 | 71,51 | 72,67 | 71,35 | 72,44 | 2,74% | 5.374.453,00 |
| 01.05.2025 | 70,09 | 70,70 | 69,70 | 70,51 | -1,80% | 5.750.926,00 |
| 30.04.2025 | 72,52 | 72,57 | 71,30 | 71,80 | 0,13% | 4.056.332,00 |
| 29.04.2025 | 70,40 | 72,06 | 69,71 | 71,71 | 2,55% | 7.667.827,00 |
| 28.04.2025 | 70,25 | 70,81 | 69,53 | 69,93 | 0,52% | 7.799.125,00 |
| 25.04.2025 | 69,65 | 69,79 | 68,80 | 69,57 | 0,03% | 6.662.712,00 |
| 24.04.2025 | 69,16 | 69,71 | 68,48 | 69,55 | 1,52% | 3.428.546,00 |
| 23.04.2025 | 68,85 | 69,27 | 68,37 | 68,51 | 0,94% | 5.587.436,00 |
| 22.04.2025 | 66,95 | 68,44 | 66,87 | 67,87 | 1,45% | 5.799.224,00 |
| 21.04.2025 | 67,80 | 67,91 | 66,59 | 66,90 | -1,02% | 2.525.060,00 |
| 17.04.2025 | 67,15 | 68,15 | 67,09 | 67,59 | 0,81% | 3.796.056,00 |
| 16.04.2025 | 68,09 | 68,17 | 66,81 | 67,05 | -1,21% | 3.536.015,00 |
| 15.04.2025 | 68,10 | 68,40 | 67,32 | 67,87 | -0,21% | 4.419.801,00 |
| 14.04.2025 | 66,79 | 68,32 | 66,69 | 68,01 | 2,59% | 5.937.218,00 |
| 11.04.2025 | 65,02 | 66,62 | 64,45 | 66,29 | 2,19% | 5.761.491,00 |
| 10.04.2025 | 65,86 | 65,91 | 63,08 | 64,87 | -2,82% | 9.169.830,00 |
| 09.04.2025 | 61,81 | 67,08 | 61,24 | 66,75 | 2,85% | 12.961.311,00 |
| 08.04.2025 | 66,95 | 67,09 | 64,67 | 64,90 | -1,35% | 12.470.706,00 |
| 07.04.2025 | 64,78 | 67,34 | 63,93 | 65,79 | -3,90% | 11.918.470,00 |
| 04.04.2025 | 71,75 | 72,05 | 68,43 | 68,46 | -7,42% | 9.212.028,00 |
| 03.04.2025 | 75,62 | 75,70 | 73,87 | 73,95 | 2,40% | 7.926.806,00 |
| 02.04.2025 | 72,52 | 72,84 | 72,05 | 72,22 | -0,52% | 4.162.249,00 |
| 01.04.2025 | 74,00 | 74,01 | 72,42 | 72,60 | -1,22% | 3.246.120,00 |
| 31.03.2025 | 72,60 | 73,68 | 72,18 | 73,50 | -0,39% | 3.889.415,00 |
| 28.03.2025 | 73,70 | 74,19 | 73,43 | 73,79 | 1,30% | 3.427.663,00 |
| 27.03.2025 | 72,43 | 73,04 | 72,37 | 72,84 | 0,17% | 3.893.911,00 |
| 26.03.2025 | 72,38 | 73,11 | 71,82 | 72,72 | -0,45% | 6.023.507,00 |
| 25.03.2025 | 75,05 | 75,12 | 72,62 | 73,05 | -1,40% | 4.876.096,00 |
| 24.03.2025 | 73,84 | 74,42 | 73,79 | 74,09 | -1,12% | 3.740.451,00 |
| 21.03.2025 | 75,59 | 75,90 | 74,68 | 74,93 | -2,08% | 5.173.076,00 |
| 20.03.2025 | 76,60 | 77,01 | 76,27 | 76,52 | 0,26% | 3.140.505,00 |
| 19.03.2025 | 76,98 | 77,03 | 76,17 | 76,32 | -0,97% | 4.013.784,00 |
| 18.03.2025 | 77,49 | 77,52 | 76,69 | 77,07 | -0,41% | 3.482.356,00 |
| 17.03.2025 | 77,16 | 77,76 | 77,08 | 77,39 | -0,28% | 3.866.270,00 |
| 14.03.2025 | 76,87 | 77,69 | 76,74 | 77,60 | 1,42% | 5.974.026,00 |
| 13.03.2025 | 76,70 | 77,03 | 76,17 | 76,51 | 1,24% | 6.209.299,00 |
| 12.03.2025 | 75,27 | 75,79 | 74,69 | 75,57 | 1,81% | 5.437.150,00 |
| 11.03.2025 | 75,52 | 75,67 | 74,18 | 74,23 | -2,32% | 6.091.979,00 |
| 10.03.2025 | 76,11 | 76,97 | 75,47 | 75,99 | -1,95% | 6.230.340,00 |
| 07.03.2025 | 77,69 | 78,25 | 77,28 | 77,50 | 0,01% | 7.023.441,00 |
| 06.03.2025 | 77,39 | 78,04 | 77,21 | 77,49 | -0,62% | 4.411.411,00 |
| 05.03.2025 | 77,44 | 78,36 | 77,39 | 77,97 | 0,96% | 4.769.305,00 |
| 04.03.2025 | 77,01 | 77,64 | 76,88 | 77,23 | 1,48% | 6.394.187,00 |
| 03.03.2025 | 76,25 | 76,74 | 75,84 | 76,10 | -0,14% | 5.728.966,00 |
| 28.02.2025 | 75,83 | 76,26 | 75,30 | 76,21 | 0,71% | 12.806.974,00 |
| 27.02.2025 | 75,49 | 76,11 | 75,34 | 75,67 | 0,20% | 6.677.344,00 |
| 26.02.2025 | 76,17 | 76,25 | 74,98 | 75,52 | 0,16% | 7.641.389,00 |
| 25.02.2025 | 75,91 | 76,21 | 75,07 | 75,40 | 0,94% | 8.749.336,00 |
| 24.02.2025 | 74,54 | 75,08 | 74,19 | 74,70 | 0,65% | 3.903.895,00 |
| 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 |