92,830$
0,26%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 190,22 | 190,46 | 186,16 | 189,62 | -0,70% | 2.598.709,00 |
| 29.06.2026 | 189,25 | 191,13 | 188,45 | 190,95 | 1,35% | 1.644.471,00 |
| 26.06.2026 | 184,28 | 189,57 | 184,28 | 188,41 | 1,47% | 3.235.391,00 |
| 25.06.2026 | 184,82 | 186,58 | 184,55 | 185,68 | 1,45% | 1.826.301,00 |
| 24.06.2026 | 183,40 | 184,61 | 182,19 | 183,02 | 1,10% | 2.377.682,00 |
| 23.06.2026 | 179,81 | 181,15 | 179,27 | 181,02 | 2,60% | 1.503.883,00 |
| 22.06.2026 | 175,29 | 177,43 | 175,11 | 176,43 | 0,86% | 1.489.610,00 |
| 18.06.2026 | 177,67 | 177,80 | 173,66 | 174,93 | -1,66% | 1.667.045,00 |
| 17.06.2026 | 178,70 | 180,44 | 177,65 | 177,89 | -0,46% | 1.868.663,00 |
| 16.06.2026 | 178,33 | 179,12 | 176,63 | 178,71 | 0,81% | 1.895.809,00 |
| 15.06.2026 | 179,16 | 179,22 | 176,55 | 177,27 | -0,83% | 1.329.084,00 |
| 12.06.2026 | 182,52 | 182,70 | 178,59 | 178,75 | -1,94% | 2.394.262,00 |
| 11.06.2026 | 181,36 | 183,67 | 180,39 | 182,28 | 1,86% | 1.749.432,00 |
| 10.06.2026 | 180,94 | 181,72 | 177,88 | 178,96 | -2,44% | 2.129.693,00 |
| 09.06.2026 | 181,73 | 183,81 | 181,16 | 183,43 | 1,04% | 1.963.805,00 |
| 08.06.2026 | 184,16 | 185,31 | 181,36 | 181,55 | -2,37% | 2.040.149,00 |
| 05.06.2026 | 184,02 | 186,12 | 184,02 | 185,95 | 2,28% | 2.346.131,00 |
| 04.06.2026 | 180,58 | 183,37 | 180,24 | 181,80 | 3,13% | 2.030.356,00 |
| 03.06.2026 | 174,60 | 177,56 | 174,60 | 176,28 | -0,66% | 2.396.976,00 |
| 02.06.2026 | 179,10 | 179,55 | 176,03 | 177,45 | -1,26% | 2.035.193,00 |
| 01.06.2026 | 182,72 | 183,23 | 179,62 | 179,71 | -3,21% | 2.892.911,00 |
| 29.05.2026 | 185,99 | 187,10 | 184,65 | 185,67 | 0,18% | 1.499.235,00 |
| 28.05.2026 | 183,80 | 186,46 | 183,36 | 185,33 | -0,17% | 2.059.575,00 |
| 27.05.2026 | 187,43 | 188,72 | 185,38 | 185,65 | -0,82% | 2.121.835,00 |
| 26.05.2026 | 188,26 | 188,61 | 186,74 | 187,19 | 0,09% | 1.412.137,00 |
| 22.05.2026 | 188,22 | 189,08 | 186,45 | 187,03 | -1,43% | 2.120.800,00 |
| 21.05.2026 | 185,84 | 191,50 | 184,98 | 189,75 | 1,22% | 2.192.674,00 |
| 20.05.2026 | 186,69 | 188,31 | 185,73 | 187,46 | 1,53% | 1.803.544,00 |
| 19.05.2026 | 184,70 | 186,36 | 184,19 | 184,64 | 0,39% | 1.616.818,00 |
| 18.05.2026 | 183,43 | 184,74 | 182,67 | 183,92 | 1,29% | 1.225.224,00 |
| 15.05.2026 | 183,25 | 183,44 | 180,55 | 181,58 | -1,83% | 1.379.471,00 |
| 14.05.2026 | 186,69 | 186,70 | 184,70 | 184,96 | -1,47% | 1.027.756,00 |
| 13.05.2026 | 183,36 | 187,78 | 183,33 | 187,72 | 1,72% | 1.733.046,00 |
| 12.05.2026 | 183,01 | 185,82 | 182,70 | 184,54 | 1,47% | 1.596.094,00 |
| 11.05.2026 | 183,79 | 185,80 | 181,73 | 181,86 | -0,54% | 2.106.701,00 |
| 08.05.2026 | 182,71 | 183,55 | 181,58 | 182,85 | 0,18% | 1.910.488,00 |
| 07.05.2026 | 184,37 | 184,37 | 181,03 | 182,52 | -1,30% | 2.749.511,00 |
| 06.05.2026 | 184,52 | 185,61 | 183,55 | 184,92 | 2,03% | 1.953.704,00 |
| 05.05.2026 | 181,48 | 181,98 | 180,00 | 181,24 | -1,21% | 2.459.981,00 |
| 04.05.2026 | 184,36 | 185,19 | 182,80 | 183,46 | -0,69% | 1.170.156,00 |
| 01.05.2026 | 185,45 | 187,18 | 184,01 | 184,74 | -1,40% | 1.793.655,00 |
| 30.04.2026 | 188,52 | 190,00 | 186,87 | 187,37 | 1,17% | 2.797.434,00 |
| 29.04.2026 | 183,81 | 187,00 | 181,73 | 185,20 | -0,79% | 4.443.017,00 |
| 28.04.2026 | 186,94 | 187,98 | 185,41 | 186,68 | -0,44% | 2.837.504,00 |
| 27.04.2026 | 188,87 | 190,59 | 187,20 | 187,51 | -1,18% | 2.102.078,00 |
| 24.04.2026 | 189,15 | 189,94 | 187,56 | 189,75 | -1,33% | 2.388.277,00 |
| 23.04.2026 | 195,21 | 196,64 | 191,81 | 192,30 | -1,29% | 2.179.282,00 |
| 22.04.2026 | 196,55 | 196,65 | 194,80 | 194,81 | -0,50% | 1.578.964,00 |
| 21.04.2026 | 198,85 | 198,99 | 195,77 | 195,78 | -2,45% | 2.130.707,00 |
| 20.04.2026 | 202,81 | 203,37 | 200,67 | 200,69 | -2,01% | 1.104.552,00 |
| 17.04.2026 | 202,86 | 205,30 | 202,55 | 204,80 | 2,16% | 1.241.363,00 |
| 16.04.2026 | 201,44 | 201,80 | 199,99 | 200,47 | -0,37% | 1.414.401,00 |
| 15.04.2026 | 204,20 | 204,39 | 199,50 | 201,21 | -1,55% | 1.657.894,00 |
| 14.04.2026 | 202,55 | 204,73 | 202,07 | 204,38 | 1,06% | 2.257.584,00 |
| 13.04.2026 | 202,48 | 203,18 | 200,70 | 202,24 | -0,88% | 1.724.282,00 |
| 10.04.2026 | 207,30 | 207,30 | 203,82 | 204,03 | -0,47% | 1.565.792,00 |
| 09.04.2026 | 202,63 | 206,50 | 201,97 | 204,99 | 0,35% | 1.239.244,00 |
| 08.04.2026 | 205,45 | 206,73 | 203,66 | 204,27 | 1,72% | 2.282.879,00 |
| 07.04.2026 | 198,71 | 202,00 | 196,95 | 200,81 | -1,00% | 2.451.170,00 |
| 06.04.2026 | 204,75 | 204,75 | 202,73 | 202,83 | -0,32% | 1.554.659,00 |
| 02.04.2026 | 199,78 | 204,34 | 199,23 | 203,49 | 1,37% | 2.049.295,00 |
| 01.04.2026 | 198,89 | 201,74 | 198,72 | 200,73 | 1,78% | 2.158.620,00 |
| 31.03.2026 | 194,84 | 197,27 | 193,55 | 197,22 | 1,72% | 2.759.743,00 |
| 30.03.2026 | 193,83 | 194,64 | 192,61 | 193,88 | 2,90% | 2.114.260,00 |
| 27.03.2026 | 190,88 | 192,97 | 187,95 | 188,42 | 2,74% | 2.762.995,00 |
| 26.03.2026 | 185,08 | 186,81 | 182,79 | 183,40 | -2,00% | 1.850.298,00 |
| 25.03.2026 | 187,46 | 188,72 | 186,44 | 187,14 | 0,73% | 1.483.981,00 |
| 24.03.2026 | 182,70 | 186,22 | 182,39 | 185,78 | 0,93% | 1.596.240,00 |
| 23.03.2026 | 183,96 | 186,78 | 183,76 | 184,07 | 0,26% | 2.009.404,00 |
| 20.03.2026 | 188,14 | 188,40 | 182,62 | 183,60 | -2,82% | 2.068.001,00 |
| 19.03.2026 | 186,60 | 189,79 | 186,33 | 188,93 | 0,27% | 1.469.956,00 |
| 18.03.2026 | 190,67 | 190,73 | 187,56 | 188,42 | -1,50% | 1.174.457,00 |
| 17.03.2026 | 193,86 | 193,96 | 190,95 | 191,29 | -0,37% | 1.455.583,00 |
| 16.03.2026 | 190,78 | 192,51 | 190,54 | 192,01 | 1,11% | 1.828.861,00 |
| 13.03.2026 | 192,28 | 193,65 | 189,43 | 189,90 | -1,35% | 1.429.046,00 |
| 12.03.2026 | 193,91 | 193,92 | 190,96 | 192,50 | -0,42% | 2.154.781,00 |
| 11.03.2026 | 194,22 | 194,83 | 192,31 | 193,31 | -0,86% | 1.416.811,00 |
| 10.03.2026 | 196,72 | 198,09 | 194,81 | 194,99 | 0,02% | 1.567.548,00 |
| 09.03.2026 | 190,33 | 195,79 | 189,35 | 194,95 | 0,38% | 1.874.953,00 |
| 06.03.2026 | 194,01 | 194,83 | 192,76 | 194,22 | -1,67% | 1.473.610,00 |
| 05.03.2026 | 199,40 | 199,52 | 195,26 | 197,52 | -1,99% | 2.645.712,00 |
| 04.03.2026 | 203,22 | 203,29 | 200,55 | 201,53 | -0,11% | 2.899.337,00 |
| 03.03.2026 | 200,00 | 201,99 | 197,10 | 201,76 | -0,97% | 2.711.441,00 |
| 02.03.2026 | 205,64 | 206,30 | 203,34 | 203,73 | -2,26% | 1.714.724,00 |
| 27.02.2026 | 207,27 | 209,93 | 206,95 | 208,45 | 2,19% | 1.971.415,00 |
| 26.02.2026 | 204,98 | 205,16 | 202,64 | 203,98 | -0,88% | 2.242.635,00 |
| 25.02.2026 | 206,75 | 207,55 | 205,30 | 205,79 | -0,40% | 1.375.963,00 |
| 24.02.2026 | 208,99 | 209,35 | 206,49 | 206,61 | 0,81% | 1.708.011,00 |
| 23.02.2026 | 204,60 | 207,34 | 204,22 | 204,94 | 0,36% | 1.815.477,00 |
| 20.02.2026 | 206,60 | 207,69 | 204,05 | 204,20 | -2,12% | 1.592.684,00 |
| 19.02.2026 | 208,75 | 208,95 | 205,72 | 208,62 | -0,02% | 2.037.181,00 |
| 18.02.2026 | 212,66 | 212,71 | 207,52 | 208,67 | -0,39% | 2.604.191,00 |
| 17.02.2026 | 208,07 | 211,27 | 207,85 | 209,48 | 1,91% | 2.287.817,00 |
| 13.02.2026 | 205,64 | 206,71 | 204,09 | 205,55 | 0,50% | 2.504.807,00 |
| 12.02.2026 | 202,52 | 205,86 | 202,10 | 204,52 | -0,12% | 2.723.911,00 |
| 11.02.2026 | 200,08 | 204,92 | 199,19 | 204,76 | 5,87% | 3.484.048,00 |
| 10.02.2026 | 194,02 | 195,90 | 190,60 | 193,40 | 2,87% | 2.726.807,00 |
| 09.02.2026 | 191,80 | 192,76 | 187,06 | 188,01 | -2,60% | 3.030.835,00 |
| 06.02.2026 | 190,46 | 193,97 | 188,49 | 193,03 | 3,14% | 3.117.634,00 |
| 05.02.2026 | 187,07 | 190,67 | 186,58 | 187,16 | -0,15% | 3.380.548,00 |