788,436SEK
-0,39%
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 | 780,62 | 792,50 | 780,26 | 792,45 | 0,12% | - |
| 20.02.2025 | 786,52 | 795,19 | 776,22 | 791,51 | -0,33% | - |
| 19.02.2025 | 800,46 | 802,05 | 794,11 | 794,11 | -0,49% | - |
| 18.02.2025 | 800,22 | 802,18 | 793,10 | 798,03 | 0,21% | - |
| 17.02.2025 | 794,27 | 796,32 | 786,55 | 796,32 | 0,21% | - |
| 14.02.2025 | 804,89 | 805,54 | 789,91 | 794,63 | -2,10% | - |
| 13.02.2025 | 816,46 | 818,03 | 805,06 | 811,69 | 0,76% | - |
| 12.02.2025 | 793,38 | 805,64 | 787,76 | 805,54 | 2,01% | - |
| 11.02.2025 | 794,21 | 794,77 | 781,42 | 789,65 | -0,83% | - |
| 10.02.2025 | 799,06 | 800,39 | 788,13 | 796,29 | 0,92% | - |
| 07.02.2025 | 787,66 | 796,38 | 783,57 | 789,00 | -2,11% | - |
| 06.02.2025 | 776,62 | 811,70 | 776,62 | 806,03 | 5,70% | - |
| 05.02.2025 | 755,22 | 765,59 | 754,06 | 762,58 | 0,35% | - |
| 04.02.2025 | 777,42 | 779,52 | 754,87 | 759,92 | -3,12% | - |
| 03.02.2025 | 784,18 | 787,19 | 781,70 | 784,37 | 0,00% | - |
| 31.01.2025 | 782,94 | 785,58 | 779,66 | 784,37 | 0,89% | - |
| 30.01.2025 | 775,82 | 777,69 | 765,94 | 777,43 | 0,91% | - |
| 29.01.2025 | 772,73 | 776,38 | 768,67 | 770,40 | 0,28% | - |
| 28.01.2025 | 774,96 | 779,09 | 766,33 | 768,23 | 0,26% | - |
| 27.01.2025 | 753,71 | 766,86 | 753,50 | 766,22 | 1,59% | - |
| 24.01.2025 | 752,55 | 757,66 | 751,09 | 754,21 | 0,05% | - |
| 23.01.2025 | 751,71 | 758,93 | 751,11 | 753,84 | 0,71% | - |
| 22.01.2025 | 749,07 | 752,85 | 745,48 | 748,53 | 0,12% | - |
| 21.01.2025 | 741,09 | 750,43 | 736,66 | 747,66 | 1,60% | - |
| 20.01.2025 | 745,94 | 748,01 | 735,09 | 735,86 | -1,53% | - |
| 17.01.2025 | 748,48 | 757,59 | 745,43 | 747,30 | 0,81% | - |
| 16.01.2025 | 735,22 | 741,27 | 731,90 | 741,27 | 2,10% | - |
| 15.01.2025 | 722,68 | 729,56 | 722,66 | 726,00 | -0,25% | - |
| 14.01.2025 | 742,58 | 744,19 | 723,41 | 727,82 | -2,42% | - |
| 13.01.2025 | 758,02 | 758,19 | 741,35 | 745,86 | -1,32% | - |
| 10.01.2025 | 754,87 | 757,83 | 749,82 | 755,84 | -0,17% | - |
| 09.01.2025 | 739,64 | 757,11 | 739,64 | 757,11 | 1,63% | - |
| 08.01.2025 | 744,80 | 745,20 | 733,71 | 744,98 | 0,55% | - |
| 07.01.2025 | 743,02 | 744,88 | 733,57 | 740,93 | -0,30% | - |
| 06.01.2025 | 739,27 | 746,04 | 736,27 | 743,18 | 1,01% | - |
| 03.01.2025 | 739,51 | 743,10 | 735,50 | 735,73 | -0,61% | - |
| 02.01.2025 | 726,53 | 740,39 | 725,58 | 740,25 | 2,28% | - |
| 30.12.2024 | 728,85 | 732,05 | 723,17 | 723,77 | -0,86% | - |
| 27.12.2024 | 730,77 | 731,58 | 722,67 | 730,02 | 0,38% | - |
| 23.12.2024 | 722,92 | 729,48 | 720,86 | 727,26 | 1,88% | - |
| 20.12.2024 | 704,02 | 714,15 | 703,21 | 713,82 | 0,35% | - |
| 19.12.2024 | 717,86 | 725,02 | 708,00 | 711,33 | -1,67% | - |
| 18.12.2024 | 733,64 | 735,63 | 721,14 | 723,43 | -1,24% | - |
| 17.12.2024 | 722,41 | 733,36 | 722,32 | 732,53 | 0,32% | - |
| 16.12.2024 | 726,65 | 739,39 | 726,51 | 730,21 | 0,17% | - |
| 13.12.2024 | 739,18 | 739,18 | 728,47 | 728,94 | -1,59% | - |
| 12.12.2024 | 739,03 | 740,72 | 732,16 | 740,72 | 0,04% | - |
| 11.12.2024 | 742,09 | 743,37 | 735,65 | 740,40 | 0,16% | - |
| 10.12.2024 | 750,86 | 750,86 | 738,85 | 739,23 | -1,01% | - |
| 09.12.2024 | 756,07 | 756,57 | 742,89 | 746,77 | 0,52% | - |
| 06.12.2024 | 735,36 | 747,17 | 734,49 | 742,91 | 0,73% | - |
| 05.12.2024 | 733,43 | 738,74 | 731,49 | 737,49 | 0,98% | - |
| 04.12.2024 | 752,51 | 752,51 | 729,34 | 730,31 | -3,32% | - |
| 03.12.2024 | 742,25 | 755,36 | 739,13 | 755,36 | 2,49% | - |
| 02.12.2024 | 742,61 | 749,65 | 735,71 | 737,02 | 0,34% | - |
| 29.11.2024 | 739,61 | 740,81 | 732,73 | 734,55 | -0,30% | - |
| 28.11.2024 | 737,65 | 739,34 | 733,88 | 736,78 | 1,04% | - |
| 27.11.2024 | 729,27 | 730,56 | 723,89 | 729,19 | 0,07% | - |
| 26.11.2024 | 735,37 | 735,37 | 723,27 | 728,66 | 0,27% | - |
| 25.11.2024 | 733,13 | 733,19 | 721,29 | 726,71 | -0,79% | - |
| 22.11.2024 | 709,97 | 734,95 | 709,97 | 732,53 | 3,94% | - |
| 21.11.2024 | 701,06 | 705,05 | 696,65 | 704,77 | -0,17% | - |
| 20.11.2024 | 703,05 | 709,59 | 699,62 | 705,94 | 0,67% | - |
| 19.11.2024 | 693,11 | 701,26 | 692,56 | 701,26 | 1,35% | - |
| 18.11.2024 | 696,72 | 696,72 | 688,55 | 691,92 | -0,79% | - |
| 15.11.2024 | 715,32 | 715,42 | 697,44 | 697,44 | -3,15% | - |
| 14.11.2024 | 718,29 | 721,07 | 713,69 | 720,10 | 0,94% | - |
| 13.11.2024 | 718,34 | 718,58 | 707,59 | 713,37 | 1,35% | - |
| 12.11.2024 | 720,35 | 720,35 | 686,37 | 703,89 | 0,23% | - |
| 11.11.2024 | 700,44 | 709,91 | 700,26 | 702,30 | 0,43% | - |
| 08.11.2024 | 693,53 | 701,06 | 689,82 | 699,29 | 2,13% | - |
| 07.11.2024 | 696,71 | 696,71 | 679,47 | 684,70 | -1,61% | - |
| 06.11.2024 | 717,38 | 719,73 | 695,94 | 695,94 | -1,29% | - |
| 05.11.2024 | 768,56 | 768,56 | 699,38 | 705,01 | -7,95% | - |
| 04.11.2024 | 773,46 | 785,23 | 759,94 | 765,94 | 0,04% | - |
| 01.11.2024 | 753,68 | 770,59 | 753,68 | 765,67 | 0,34% | - |
| 31.10.2024 | 774,58 | 774,58 | 762,91 | 763,05 | -1,64% | - |
| 30.10.2024 | 801,44 | 801,47 | 758,39 | 775,81 | -3,37% | - |
| 29.10.2024 | 812,38 | 812,38 | 802,75 | 802,87 | 0,03% | - |
| 28.10.2024 | 798,88 | 802,59 | 791,18 | 802,59 | 0,48% | - |
| 25.10.2024 | 802,65 | 803,73 | 794,75 | 798,77 | -0,53% | - |
| 24.10.2024 | 817,11 | 817,87 | 803,00 | 803,00 | -1,40% | - |
| 23.10.2024 | 816,75 | 820,75 | 813,22 | 814,42 | 0,37% | - |
| 22.10.2024 | 817,68 | 818,36 | 806,46 | 811,42 | -1,07% | - |
| 21.10.2024 | 825,92 | 826,61 | 817,76 | 820,21 | -0,05% | - |
| 18.10.2024 | 823,09 | 827,75 | 816,66 | 820,62 | -0,39% | - |
| 17.10.2024 | 825,22 | 825,22 | 817,29 | 823,87 | -0,03% | - |
| 16.10.2024 | 809,33 | 824,09 | 809,33 | 824,09 | 2,20% | - |
| 15.10.2024 | 816,32 | 818,99 | 802,60 | 806,32 | -0,51% | - |
| 14.10.2024 | 803,71 | 811,27 | 803,56 | 810,50 | 1,63% | - |
| 11.10.2024 | 799,17 | 803,49 | 796,73 | 797,48 | -0,25% | - |
| 10.10.2024 | 804,12 | 811,54 | 796,56 | 799,51 | 0,05% | - |
| 09.10.2024 | 793,29 | 801,04 | 792,86 | 799,09 | 0,76% | - |
| 08.10.2024 | 793,19 | 798,01 | 791,48 | 793,10 | -0,74% | - |
| 07.10.2024 | 804,38 | 804,38 | 795,15 | 799,02 | -0,18% | - |
| 04.10.2024 | 809,22 | 809,22 | 796,82 | 800,42 | -1,14% | - |
| 03.10.2024 | 813,02 | 816,83 | 807,55 | 809,63 | -0,53% | - |
| 02.10.2024 | 809,84 | 818,95 | 808,70 | 813,92 | 1,13% | - |
| 01.10.2024 | 792,48 | 804,79 | 789,76 | 804,79 | 2,05% | - |
| 30.09.2024 | 786,24 | 791,95 | 786,24 | 788,66 | 0,31% | - |