834,434SEK
-1,18%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 837,54 | 838,83 | 830,39 | 834,64 | -1,16% | - |
| 11.12.2025 | 843,52 | 846,32 | 838,57 | 844,43 | 0,65% | - |
| 10.12.2025 | 844,21 | 858,52 | 839,00 | 839,00 | -0,83% | - |
| 09.12.2025 | 853,86 | 861,15 | 845,99 | 845,99 | -0,49% | - |
| 08.12.2025 | 852,10 | 858,22 | 846,20 | 850,15 | -0,49% | - |
| 05.12.2025 | 852,31 | 855,40 | 849,74 | 854,33 | 0,57% | - |
| 04.12.2025 | 858,77 | 858,77 | 849,08 | 849,49 | -0,72% | - |
| 03.12.2025 | 854,58 | 858,65 | 850,21 | 855,67 | -0,29% | - |
| 02.12.2025 | 861,61 | 862,50 | 852,85 | 858,16 | -0,70% | - |
| 01.12.2025 | 871,43 | 877,30 | 863,75 | 864,24 | -1,81% | - |
| 28.11.2025 | 875,07 | 880,67 | 875,07 | 880,16 | 0,31% | - |
| 27.11.2025 | 887,43 | 890,23 | 876,53 | 877,45 | -1,45% | - |
| 26.11.2025 | 892,24 | 892,46 | 879,38 | 890,33 | 0,48% | - |
| 25.11.2025 | 873,22 | 888,04 | 871,20 | 886,10 | 1,57% | - |
| 24.11.2025 | 865,33 | 872,72 | 863,92 | 872,38 | 2,40% | - |
| 21.11.2025 | 849,25 | 854,96 | 849,25 | 851,93 | -0,36% | - |
| 20.11.2025 | 848,67 | 860,58 | 848,67 | 855,00 | 0,44% | - |
| 19.11.2025 | 847,19 | 855,25 | 841,23 | 851,30 | 1,02% | - |
| 18.11.2025 | 842,47 | 863,60 | 840,29 | 842,67 | -0,67% | - |
| 17.11.2025 | 838,96 | 850,68 | 838,94 | 848,32 | 1,04% | - |
| 14.11.2025 | 834,29 | 842,66 | 833,50 | 839,61 | 0,71% | - |
| 13.11.2025 | 831,39 | 835,77 | 826,04 | 833,71 | -0,51% | - |
| 12.11.2025 | 838,42 | 842,22 | 828,27 | 837,97 | -0,35% | - |
| 11.11.2025 | 831,78 | 840,96 | 827,62 | 840,96 | 2,30% | - |
| 10.11.2025 | 809,86 | 825,92 | 804,33 | 822,03 | 1,89% | - |
| 07.11.2025 | 800,95 | 809,33 | 800,39 | 806,76 | 0,24% | - |
| 06.11.2025 | 783,10 | 810,41 | 771,50 | 804,87 | 3,45% | - |
| 05.11.2025 | 782,63 | 784,96 | 778,00 | 778,00 | -0,38% | - |
| 04.11.2025 | 771,94 | 781,71 | 763,56 | 780,95 | 1,20% | - |
| 03.11.2025 | 781,31 | 782,81 | 770,97 | 771,67 | -0,69% | - |
| 31.10.2025 | 777,95 | 779,69 | 776,62 | 777,01 | -0,03% | - |
| 30.10.2025 | 772,23 | 779,72 | 767,19 | 777,27 | 0,13% | - |
| 29.10.2025 | 773,85 | 784,87 | 770,55 | 776,29 | 0,18% | - |
| 28.10.2025 | 788,98 | 791,35 | 773,49 | 774,92 | -1,19% | - |
| 27.10.2025 | 788,82 | 788,89 | 779,90 | 784,27 | 0,49% | - |
| 24.10.2025 | 787,38 | 787,38 | 775,87 | 780,47 | -0,23% | - |
| 23.10.2025 | 786,15 | 787,44 | 782,01 | 782,28 | -0,79% | - |
| 22.10.2025 | 784,56 | 791,85 | 781,90 | 788,51 | 0,30% | - |
| 21.10.2025 | 791,02 | 795,18 | 784,25 | 786,18 | -0,81% | - |
| 17.10.2025 | 777,81 | 796,67 | 777,81 | 792,64 | -0,23% | - |
| 16.10.2025 | 799,17 | 802,80 | 787,73 | 794,44 | -0,94% | - |
| 15.10.2025 | 810,50 | 810,50 | 787,37 | 801,99 | -0,43% | - |
| 14.10.2025 | 798,72 | 810,52 | 797,79 | 805,46 | -0,03% | - |
| 13.10.2025 | 818,15 | 819,88 | 801,29 | 805,69 | -1,14% | - |
| 10.10.2025 | 810,47 | 818,16 | 810,40 | 814,95 | -0,48% | - |
| 09.10.2025 | 805,66 | 822,77 | 805,66 | 818,87 | 1,24% | - |
| 08.10.2025 | 807,67 | 818,35 | 807,67 | 808,83 | 0,51% | - |
| 07.10.2025 | 797,64 | 808,51 | 797,64 | 804,73 | -0,26% | - |
| 06.10.2025 | 799,69 | 810,67 | 799,69 | 806,85 | 2,53% | - |
| 03.10.2025 | 786,45 | 787,98 | 784,41 | 786,91 | 0,31% | - |
| 02.10.2025 | 786,92 | 791,53 | 780,96 | 784,50 | 0,29% | - |
| 01.10.2025 | 717,22 | 782,22 | 717,22 | 782,22 | 10,29% | - |
| 30.09.2025 | 698,75 | 710,01 | 693,61 | 709,24 | 0,75% | - |
| 29.09.2025 | 692,71 | 705,18 | 691,96 | 703,93 | 1,61% | - |
| 26.09.2025 | 688,28 | 694,14 | 687,29 | 692,74 | -0,60% | - |
| 25.09.2025 | 705,88 | 706,54 | 696,95 | 696,95 | -1,78% | - |
| 24.09.2025 | 713,34 | 713,61 | 701,44 | 709,56 | -0,57% | - |
| 23.09.2025 | 731,41 | 731,41 | 712,96 | 713,61 | -2,24% | - |
| 22.09.2025 | 713,95 | 729,97 | 713,73 | 729,97 | 0,58% | - |
| 19.09.2025 | 721,55 | 725,74 | 716,60 | 725,74 | 1,68% | - |
| 18.09.2025 | 725,00 | 725,00 | 713,69 | 713,71 | -1,16% | - |
| 17.09.2025 | 717,81 | 722,10 | 711,63 | 722,09 | 0,75% | - |
| 16.09.2025 | 721,06 | 726,37 | 716,62 | 716,70 | -0,53% | - |
| 15.09.2025 | 754,62 | 755,07 | 718,76 | 720,50 | -4,61% | - |
| 12.09.2025 | 759,25 | 759,25 | 754,95 | 755,36 | -0,25% | - |
| 11.09.2025 | 762,97 | 762,97 | 753,49 | 757,28 | 0,06% | - |
| 10.09.2025 | 760,66 | 764,93 | 754,47 | 756,80 | -0,41% | - |
| 09.09.2025 | 763,90 | 763,90 | 756,58 | 759,95 | -0,05% | - |
| 08.09.2025 | 767,72 | 767,72 | 752,89 | 760,36 | -0,86% | - |
| 05.09.2025 | 775,84 | 775,84 | 766,90 | 766,98 | -1,41% | - |
| 04.09.2025 | 772,21 | 780,67 | 772,10 | 777,93 | 0,72% | - |
| 03.09.2025 | 754,33 | 772,39 | 754,33 | 772,39 | 2,22% | - |
| 02.09.2025 | 759,10 | 762,74 | 750,63 | 755,60 | -0,12% | - |
| 01.09.2025 | 764,00 | 764,00 | 750,70 | 756,48 | 0,03% | - |
| 29.08.2025 | 758,74 | 758,86 | 751,29 | 756,26 | 0,10% | - |
| 28.08.2025 | 766,57 | 767,04 | 755,20 | 755,50 | -1,08% | - |
| 27.08.2025 | 765,91 | 773,89 | 763,20 | 763,74 | 0,44% | - |
| 26.08.2025 | 760,43 | 780,94 | 760,28 | 760,40 | -0,81% | - |
| 25.08.2025 | 766,80 | 778,32 | 764,96 | 766,64 | -0,60% | - |
| 22.08.2025 | 771,41 | 783,27 | 771,18 | 771,25 | -1,06% | - |
| 21.08.2025 | 776,05 | 779,50 | 769,78 | 779,50 | 0,70% | - |
| 20.08.2025 | 764,57 | 777,66 | 764,57 | 774,11 | 1,47% | - |
| 19.08.2025 | 758,41 | 762,89 | 754,80 | 762,87 | 0,43% | - |
| 18.08.2025 | 749,26 | 762,08 | 749,26 | 759,63 | 1,00% | - |
| 15.08.2025 | 752,78 | 756,80 | 745,45 | 752,10 | 0,14% | - |
| 14.08.2025 | 747,97 | 751,98 | 742,87 | 751,04 | 1,53% | - |
| 13.08.2025 | 717,96 | 739,89 | 717,59 | 739,75 | 3,22% | - |
| 12.08.2025 | 720,69 | 720,69 | 712,70 | 716,67 | 0,35% | - |
| 11.08.2025 | 707,76 | 717,23 | 707,76 | 714,15 | 1,63% | - |
| 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% | - |