672,383SEK
0,70%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 782,40 | 783,19 | 772,77 | 776,12 | -0,63% | - |
| 17.03.2025 | 784,70 | 789,05 | 774,76 | 781,04 | -0,64% | - |
| 14.03.2025 | 787,59 | 788,03 | 777,87 | 786,07 | 0,34% | - |
| 13.03.2025 | 762,92 | 785,20 | 762,66 | 783,43 | 3,07% | - |
| 12.03.2025 | 743,74 | 765,67 | 743,74 | 760,07 | 1,47% | - |
| 11.03.2025 | 766,48 | 769,86 | 747,36 | 749,08 | -3,48% | - |
| 10.03.2025 | 786,01 | 786,01 | 764,27 | 776,06 | -1,07% | - |
| 07.03.2025 | 785,83 | 787,90 | 779,59 | 784,44 | -0,87% | - |
| 06.03.2025 | 794,70 | 794,70 | 781,94 | 791,31 | -0,78% | - |
| 05.03.2025 | 811,04 | 811,52 | 792,76 | 797,50 | -1,82% | - |
| 04.03.2025 | 800,85 | 820,52 | 800,85 | 812,27 | 1,00% | - |
| 03.03.2025 | 827,10 | 827,10 | 804,26 | 804,26 | -0,95% | - |
| 28.02.2025 | 810,08 | 816,96 | 809,70 | 811,98 | -0,24% | - |
| 27.02.2025 | 805,50 | 818,47 | 805,50 | 813,91 | 0,99% | - |
| 26.02.2025 | 807,56 | 815,47 | 802,39 | 805,95 | 0,17% | - |
| 25.02.2025 | 798,11 | 807,30 | 797,98 | 804,55 | 1,20% | - |
| 24.02.2025 | 792,99 | 799,88 | 791,21 | 794,98 | 0,32% | - |
| 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% | - |