727,276SEK
3,19%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 794,82 | 796,11 | 785,28 | 786,25 | -0,92% | - |
| 26.09.2024 | 789,93 | 795,37 | 785,94 | 793,52 | 1,07% | - |
| 25.09.2024 | 781,24 | 785,08 | 777,33 | 785,08 | 0,40% | - |
| 24.09.2024 | 788,53 | 789,20 | 781,31 | 781,97 | -0,92% | - |
| 23.09.2024 | 791,95 | 798,49 | 785,65 | 789,24 | -1,91% | - |
| 20.09.2024 | 804,06 | 809,08 | 800,00 | 804,64 | 0,11% | - |
| 19.09.2024 | 807,04 | 810,96 | 801,68 | 803,79 | 0,26% | - |
| 18.09.2024 | 796,84 | 804,66 | 796,84 | 801,72 | -0,69% | - |
| 17.09.2024 | 802,37 | 813,99 | 802,37 | 807,30 | -0,13% | - |
| 16.09.2024 | 800,85 | 810,29 | 799,75 | 808,34 | 0,99% | - |
| 13.09.2024 | 804,48 | 806,54 | 790,28 | 800,38 | -2,05% | - |
| 12.09.2024 | 837,58 | 837,70 | 817,10 | 817,10 | -1,77% | - |
| 11.09.2024 | 838,37 | 841,18 | 823,35 | 831,85 | -1,36% | - |
| 10.09.2024 | 833,89 | 843,30 | 818,11 | 843,30 | -2,17% | - |
| 09.09.2024 | 860,11 | 862,06 | 847,50 | 861,97 | 1,02% | - |
| 06.09.2024 | 846,40 | 862,17 | 846,40 | 853,29 | 0,24% | - |
| 05.09.2024 | 881,98 | 882,25 | 851,28 | 851,28 | -3,24% | - |
| 04.09.2024 | 879,55 | 888,74 | 878,92 | 879,76 | -1,29% | - |
| 03.09.2024 | 893,30 | 899,01 | 891,22 | 891,22 | -0,13% | - |
| 02.09.2024 | 897,63 | 900,47 | 890,06 | 892,35 | -0,15% | - |
| 30.08.2024 | 891,74 | 898,05 | 891,43 | 893,71 | -0,05% | - |
| 29.08.2024 | 889,05 | 896,92 | 887,25 | 894,14 | 0,83% | - |
| 28.08.2024 | 888,99 | 893,77 | 885,77 | 886,77 | 0,41% | - |
| 27.08.2024 | 882,08 | 892,01 | 882,08 | 883,16 | 0,26% | - |
| 26.08.2024 | 883,67 | 888,75 | 879,54 | 880,89 | 0,20% | - |
| 23.08.2024 | 878,96 | 889,82 | 878,96 | 879,13 | 0,63% | - |
| 22.08.2024 | 873,05 | 881,72 | 873,05 | 873,64 | 0,79% | - |
| 21.08.2024 | 871,74 | 872,45 | 864,06 | 866,78 | -1,11% | - |
| 20.08.2024 | 872,43 | 878,57 | 872,40 | 876,51 | -0,11% | - |
| 19.08.2024 | 879,22 | 882,98 | 876,98 | 877,52 | -1,07% | - |
| 16.08.2024 | 894,31 | 895,96 | 886,83 | 887,04 | -0,49% | - |
| 15.08.2024 | 872,58 | 892,92 | 871,65 | 891,37 | 2,63% | - |
| 14.08.2024 | 873,02 | 878,87 | 858,88 | 868,57 | -0,63% | - |
| 13.08.2024 | 867,75 | 875,63 | 863,56 | 874,10 | 1,43% | - |
| 12.08.2024 | 850,07 | 865,17 | 849,78 | 861,77 | 0,80% | - |
| 09.08.2024 | 848,64 | 855,56 | 847,53 | 854,97 | 0,27% | - |
| 08.08.2024 | 836,38 | 856,77 | 829,56 | 852,62 | 1,25% | - |
| 07.08.2024 | 831,27 | 846,01 | 830,23 | 842,11 | 1,15% | - |
| 06.08.2024 | 836,24 | 836,24 | 820,76 | 832,51 | -0,56% | - |
| 05.08.2024 | 856,98 | 856,98 | 824,61 | 837,16 | -2,66% | - |
| 02.08.2024 | 862,34 | 870,12 | 855,29 | 860,04 | 0,40% | - |
| 01.08.2024 | 848,24 | 860,59 | 839,84 | 856,66 | 0,52% | - |
| 31.07.2024 | 841,07 | 858,45 | 841,07 | 852,23 | 0,19% | - |
| 30.07.2024 | 846,59 | 856,63 | 838,21 | 850,59 | -1,08% | - |
| 29.07.2024 | 847,10 | 872,25 | 847,10 | 859,86 | 1,10% | - |
| 26.07.2024 | 846,04 | 857,66 | 843,51 | 850,48 | 1,74% | - |
| 25.07.2024 | 853,76 | 853,76 | 808,79 | 835,91 | -1,62% | - |
| 24.07.2024 | 850,32 | 850,93 | 838,95 | 849,67 | 0,22% | - |
| 23.07.2024 | 848,43 | 857,69 | 844,03 | 847,84 | -0,16% | - |
| 22.07.2024 | 842,76 | 856,15 | 841,05 | 849,18 | 1,31% | - |
| 19.07.2024 | 828,58 | 840,21 | 828,14 | 838,20 | 0,57% | - |
| 18.07.2024 | 840,94 | 848,85 | 832,68 | 833,48 | -0,64% | - |
| 17.07.2024 | 827,92 | 839,04 | 820,31 | 838,81 | 1,17% | - |
| 16.07.2024 | 830,80 | 831,72 | 826,05 | 829,11 | -0,30% | - |
| 15.07.2024 | 834,35 | 841,41 | 830,29 | 831,57 | -0,97% | - |
| 12.07.2024 | 824,07 | 840,91 | 824,07 | 839,72 | 2,74% | - |
| 11.07.2024 | 818,35 | 823,08 | 815,16 | 817,31 | -0,18% | - |
| 10.07.2024 | 809,66 | 818,81 | 809,45 | 818,81 | 1,33% | - |
| 09.07.2024 | 816,99 | 822,33 | 807,56 | 808,07 | -0,72% | - |
| 08.07.2024 | 810,75 | 819,05 | 806,68 | 813,92 | 0,81% | - |