705,139SEK
-0,13%
Echtzeit-Aktienkurs ASTRAZENECA DL-,25 SP.ADR
Bid:
Ask:
Aktienkurse zur ASTRAZENECA DL-,25 SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 705,56 | 712,65 | 700,82 | 702,71 | -0,47% | - |
| 07.08.2025 | 705,23 | 706,06 | 695,70 | 706,06 | -1,09% | - |
| 06.08.2025 | 724,76 | 724,89 | 712,50 | 713,85 | -0,73% | - |
| 05.08.2025 | 727,06 | 727,13 | 716,82 | 719,08 | 0,82% | - |
| 04.08.2025 | 721,87 | 722,67 | 704,25 | 713,23 | 0,06% | - |
| 01.08.2025 | 715,46 | 718,72 | 702,08 | 712,84 | -2,87% | - |
| 31.07.2025 | 743,39 | 744,32 | 732,06 | 733,87 | -0,87% | - |
| 30.07.2025 | 721,68 | 742,96 | 719,65 | 740,30 | 2,67% | - |
| 29.07.2025 | 701,91 | 722,26 | 694,06 | 721,04 | 4,03% | - |
| 28.07.2025 | 702,00 | 702,75 | 688,36 | 693,14 | 0,16% | - |
| 25.07.2025 | 699,79 | 701,16 | 690,62 | 692,03 | -1,55% | - |
| 24.07.2025 | 694,43 | 710,09 | 692,66 | 702,93 | 1,85% | - |
| 23.07.2025 | 676,87 | 690,14 | 675,23 | 690,14 | 3,23% | - |
| 22.07.2025 | 662,21 | 674,29 | 659,44 | 668,54 | 0,77% | - |
| 21.07.2025 | 670,86 | 672,89 | 659,72 | 663,46 | -1,36% | - |
| 18.07.2025 | 676,48 | 677,45 | 669,04 | 672,61 | -0,51% | - |
| 17.07.2025 | 684,20 | 687,45 | 676,04 | 676,04 | -1,71% | - |
| 16.07.2025 | 687,44 | 688,12 | 675,03 | 687,79 | 0,42% | - |
| 15.07.2025 | 694,75 | 695,28 | 684,88 | 684,90 | -0,26% | - |
| 14.07.2025 | 680,83 | 695,86 | 680,83 | 686,65 | 1,71% | - |
| 11.07.2025 | 680,35 | 683,42 | 675,09 | 675,09 | -1,65% | - |
| 10.07.2025 | 672,03 | 688,37 | 672,03 | 686,41 | 2,51% | - |
| 09.07.2025 | 664,43 | 670,29 | 664,43 | 669,59 | 0,16% | - |
| 08.07.2025 | 669,29 | 669,29 | 656,05 | 668,50 | 0,53% | - |
| 07.07.2025 | 678,11 | 678,11 | 664,59 | 664,96 | -1,69% | - |
| 04.07.2025 | 674,01 | 678,50 | 667,48 | 676,39 | 1,00% | - |
| 03.07.2025 | 678,71 | 685,70 | 669,63 | 669,66 | -1,12% | - |
| 02.07.2025 | 682,71 | 682,81 | 677,18 | 677,21 | -0,21% | - |
| 01.07.2025 | 663,57 | 679,52 | 658,29 | 678,63 | 2,54% | - |
| 30.06.2025 | 671,55 | 671,55 | 660,22 | 661,81 | -0,59% | - |
| 27.06.2025 | 672,05 | 672,21 | 665,09 | 665,73 | 0,25% | - |
| 26.06.2025 | 662,15 | 665,19 | 661,35 | 664,09 | -1,10% | - |
| 25.06.2025 | 676,59 | 678,05 | 671,48 | 671,48 | -0,14% | - |
| 24.06.2025 | 690,26 | 690,83 | 671,50 | 672,40 | -1,33% | - |
| 23.06.2025 | 672,41 | 683,74 | 671,94 | 681,46 | -1,16% | - |
| 20.06.2025 | 689,58 | 691,00 | 687,13 | 689,45 | 0,34% | - |
| 19.06.2025 | 679,40 | 691,93 | 679,30 | 687,11 | 0,75% | - |
| 18.06.2025 | 683,07 | 683,78 | 674,80 | 682,00 | -1,36% | - |
| 17.06.2025 | 696,34 | 700,91 | 690,22 | 691,38 | -1,93% | - |
| 16.06.2025 | 713,49 | 713,49 | 702,84 | 704,98 | -0,62% | - |
| 13.06.2025 | 701,73 | 714,77 | 700,92 | 709,41 | 0,07% | - |
| 12.06.2025 | 700,81 | 713,07 | 700,44 | 708,92 | 0,57% | - |
| 11.06.2025 | 711,87 | 715,71 | 698,71 | 704,90 | -0,53% | - |
| 10.06.2025 | 703,10 | 708,65 | 696,04 | 708,65 | 0,72% | - |
| 09.06.2025 | 704,87 | 706,86 | 696,43 | 703,58 | -0,01% | - |
| 06.06.2025 | 699,15 | 704,37 | 694,88 | 703,63 | 1,06% | - |
| 05.06.2025 | 703,66 | 704,24 | 690,56 | 696,23 | -0,79% | - |
| 04.06.2025 | 690,04 | 703,38 | 686,30 | 701,74 | 1,40% | - |
| 03.06.2025 | 690,08 | 696,48 | 686,17 | 692,08 | 0,99% | - |
| 02.06.2025 | 699,90 | 699,90 | 679,11 | 685,27 | -0,50% | - |
| 30.05.2025 | 676,62 | 689,49 | 675,84 | 688,70 | 1,83% | - |
| 29.05.2025 | 684,66 | 684,97 | 671,67 | 676,30 | -0,05% | - |
| 28.05.2025 | 684,60 | 685,71 | 671,71 | 676,67 | -1,09% | - |
| 27.05.2025 | 676,08 | 686,68 | 675,76 | 684,12 | 1,65% | - |
| 26.05.2025 | 670,28 | 674,30 | 670,28 | 673,05 | -0,01% | - |
| 23.05.2025 | 671,06 | 677,40 | 665,31 | 673,10 | 0,37% | - |
| 22.05.2025 | 670,49 | 677,83 | 666,29 | 670,60 | -0,87% | - |
| 21.05.2025 | 675,86 | 680,27 | 673,82 | 676,47 | 0,12% | - |
| 20.05.2025 | 672,22 | 681,59 | 669,46 | 675,68 | 0,54% | - |
| 19.05.2025 | 675,69 | 676,06 | 662,48 | 672,06 | -0,10% | - |
| 16.05.2025 | 663,06 | 673,42 | 663,06 | 672,72 | 2,21% | - |
| 15.05.2025 | 648,01 | 660,65 | 648,01 | 658,18 | 1,23% | - |
| 14.05.2025 | 658,57 | 661,97 | 647,21 | 650,17 | -1,56% | - |
| 13.05.2025 | 668,93 | 674,65 | 656,50 | 660,44 | -1,01% | - |
| 12.05.2025 | 653,83 | 667,15 | 635,06 | 667,15 | 0,89% | - |
| 09.05.2025 | 654,67 | 664,45 | 653,34 | 661,26 | 0,49% | - |
| 08.05.2025 | 680,18 | 680,26 | 652,74 | 658,02 | -2,26% | - |
| 07.05.2025 | 679,08 | 679,08 | 670,23 | 673,21 | -2,02% | - |
| 06.05.2025 | 696,40 | 699,99 | 683,80 | 687,11 | -1,37% | - |
| 05.05.2025 | 698,90 | 698,90 | 688,26 | 696,63 | 1,14% | - |
| 02.05.2025 | 690,96 | 695,60 | 684,43 | 688,77 | -0,68% | - |
| 30.04.2025 | 698,54 | 702,38 | 688,46 | 693,48 | 1,56% | - |
| 29.04.2025 | 683,37 | 684,75 | 647,56 | 682,81 | 0,25% | - |
| 28.04.2025 | 679,21 | 681,76 | 674,55 | 681,13 | 1,39% | - |
| 25.04.2025 | 673,72 | 679,76 | 666,99 | 671,81 | 0,61% | - |
| 24.04.2025 | 666,45 | 667,72 | 657,96 | 667,72 | 1,01% | - |
| 23.04.2025 | 655,36 | 664,51 | 651,00 | 661,07 | 2,53% | - |
| 22.04.2025 | 642,71 | 649,93 | 627,64 | 644,74 | -0,67% | - |
| 17.04.2025 | 668,50 | 668,50 | 647,54 | 649,06 | -2,24% | - |
| 16.04.2025 | 670,10 | 672,92 | 658,55 | 663,94 | -0,99% | - |
| 15.04.2025 | 668,46 | 672,68 | 660,12 | 670,61 | 1,68% | - |
| 14.04.2025 | 645,86 | 659,55 | 642,83 | 659,55 | 2,66% | - |
| 11.04.2025 | 645,75 | 646,90 | 630,17 | 642,45 | 0,33% | - |
| 10.04.2025 | 672,33 | 672,49 | 636,29 | 640,31 | 3,59% | - |
| 09.04.2025 | 638,83 | 644,11 | 615,23 | 618,14 | -6,68% | - |
| 08.04.2025 | 668,39 | 670,23 | 648,60 | 662,41 | 2,14% | - |
| 07.04.2025 | 631,33 | 672,61 | 631,33 | 648,51 | -8,04% | - |
| 04.04.2025 | 727,48 | 730,09 | 699,05 | 705,22 | -2,80% | - |
| 03.04.2025 | 699,16 | 735,13 | 699,16 | 725,52 | 1,00% | - |
| 02.04.2025 | 725,77 | 728,56 | 716,24 | 718,35 | -2,36% | - |
| 01.04.2025 | 737,28 | 742,85 | 731,63 | 735,72 | 0,83% | - |
| 31.03.2025 | 731,52 | 736,72 | 724,14 | 729,67 | -1,20% | - |
| 28.03.2025 | 729,26 | 741,76 | 729,26 | 738,52 | 1,65% | - |
| 27.03.2025 | 727,76 | 733,34 | 723,37 | 726,49 | -0,19% | - |
| 26.03.2025 | 737,90 | 737,90 | 723,20 | 727,89 | -1,51% | - |
| 25.03.2025 | 750,52 | 752,70 | 738,48 | 739,07 | -1,52% | - |
| 24.03.2025 | 766,86 | 766,86 | 744,56 | 750,44 | -1,83% | - |
| 21.03.2025 | 776,18 | 776,57 | 762,31 | 764,43 | -1,88% | - |
| 20.03.2025 | 770,80 | 785,78 | 770,64 | 779,06 | 0,22% | - |
| 19.03.2025 | 784,12 | 784,20 | 772,88 | 777,32 | 0,15% | - |