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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 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 |
| 04.02.2026 | 189,06 | 190,70 | 186,32 | 187,45 | 1,70% | 3.889.197,00 |
| 03.02.2026 | 187,61 | 190,72 | 183,63 | 184,32 | -2,17% | 2.659.669,00 |
| 02.02.2026 | 190,44 | 192,79 | 186,18 | 188,41 | 0,70% | 3.228.784,00 |
| 30.01.2026 | 183,00 | 187,10 | 182,27 | 187,10 | 2,15% | 1.738,00 |
| 29.01.2026 | 188,02 | 188,02 | 182,79 | 183,17 | -2,47% | 1.055,00 |
| 28.01.2026 | 187,85 | 187,90 | 177,87 | 187,80 | -0,14% | 2.815,00 |
| 27.01.2026 | 188,70 | 195,00 | 188,07 | 188,07 | 5,03% | 2.228,00 |
| 26.01.2026 | 187,02 | 187,02 | 179,05 | 179,05 | 0,87% | 858,00 |
| 23.01.2026 | 175,34 | 178,29 | 175,34 | 177,50 | -1,11% | 3.712,00 |
| 22.01.2026 | 179,50 | 179,50 | 179,50 | 179,50 | 2,57% | 828,00 |
| 21.01.2026 | 180,05 | 180,64 | 175,00 | 175,00 | -4,48% | 2.167,00 |
| 20.01.2026 | 172,68 | 183,20 | 172,68 | 183,20 | -4,15% | 4.909,00 |
| 16.01.2026 | 184,10 | 191,13 | 180,55 | 191,13 | 1,21% | 3.523,00 |
| 15.01.2026 | 189,44 | 189,44 | 186,50 | 188,84 | -0,73% | 1.471,00 |
| 14.01.2026 | 190,23 | 190,23 | 190,23 | 190,23 | 0,83% | 492,00 |
| 13.01.2026 | 182,83 | 188,66 | 182,83 | 188,66 | 1,71% | 1.109,00 |
| 12.01.2026 | 188,20 | 188,20 | 185,48 | 185,48 | -2,88% | 1.678,00 |
| 09.01.2026 | 191,00 | 192,62 | 190,58 | 190,99 | 1,32% | 2.372,00 |
| 08.01.2026 | 188,50 | 188,50 | 188,50 | 188,50 | -1,19% | 1.614,00 |
| 07.01.2026 | 189,00 | 192,90 | 189,00 | 190,77 | 0,15% | 1.601,00 |
| 06.01.2026 | 188,00 | 190,49 | 188,00 | 190,49 | 6,39% | 1.513,00 |
| 05.01.2026 | 186,00 | 186,00 | 179,06 | 179,06 | -1,98% | 1.948,00 |
| 02.01.2026 | 185,06 | 185,06 | 182,68 | 182,68 | 4,09% | 2.224,00 |
| 31.12.2025 | 178,60 | 178,60 | 175,50 | 175,50 | -2,96% | 576,00 |
| 30.12.2025 | 180,85 | 180,85 | 180,85 | 180,85 | -3,32% | 783,00 |
| 29.12.2025 | 183,00 | 187,06 | 183,00 | 187,06 | 3,19% | 899,00 |
| 26.12.2025 | 181,27 | 181,27 | 181,27 | 181,27 | -2,75% | 894,00 |
| 24.12.2025 | 186,40 | 186,40 | 186,40 | 186,40 | 1,86% | 342,00 |
| 23.12.2025 | 182,24 | 185,72 | 182,24 | 183,00 | 1,24% | 859,00 |
| 22.12.2025 | 184,50 | 184,50 | 180,75 | 180,75 | -0,26% | 8.154,00 |
| 19.12.2025 | 174,55 | 183,66 | 174,55 | 181,23 | 0,38% | 2.421,00 |
| 18.12.2025 | 180,55 | 182,98 | 180,54 | 180,54 | -2,28% | 1.944,00 |
| 17.12.2025 | 182,70 | 184,75 | 182,70 | 184,75 | 0,48% | 1.132,00 |
| 15.12.2025 | 180,86 | 183,96 | 180,76 | 183,86 | 1,07% | 1.148,00 |
| 10.12.2025 | 179,60 | 181,92 | 179,60 | 181,92 | 1,57% | 822,00 |
| 09.12.2025 | 183,78 | 183,78 | 179,10 | 179,10 | -1,02% | 1.365,00 |
| 08.12.2025 | 179,10 | 182,35 | 179,10 | 180,94 | 0,81% | 1.208,00 |
| 05.12.2025 | 182,33 | 182,33 | 179,49 | 179,49 | -2,07% | 1.118,00 |
| 03.12.2025 | 179,96 | 183,27 | 179,96 | 183,27 | 2,33% | 7.499,00 |
| 02.12.2025 | 180,95 | 180,95 | 179,10 | 179,10 | -0,69% | 2.140,00 |
| 01.12.2025 | 184,00 | 184,00 | 180,35 | 180,35 | -1,84% | 1.737,00 |