127,325€
4,07%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 122,35 | 127,65 | 122,35 | 127,45 | 4,17% | 846,00 |
| 21.11.2024 | 120,38 | 122,50 | 119,50 | 122,35 | 1,64% | 159,00 |
| 20.11.2024 | 121,08 | 122,78 | 119,35 | 120,38 | -0,21% | 221,00 |
| 19.11.2024 | 120,35 | 121,18 | 119,70 | 120,63 | 0,71% | 298,00 |
| 18.11.2024 | 119,83 | 120,50 | 118,83 | 119,78 | 0,08% | - |
| 15.11.2024 | 123,80 | 123,80 | 119,68 | 119,68 | -3,57% | 323,00 |
| 14.11.2024 | 123,63 | 124,88 | 122,50 | 124,10 | 0,26% | 846,00 |
| 13.11.2024 | 121,90 | 124,88 | 121,73 | 123,78 | 1,19% | 566,00 |
| 12.11.2024 | 121,98 | 125,15 | 118,68 | 122,33 | 0,16% | 821,00 |
| 11.11.2024 | 120,78 | 122,45 | 120,33 | 122,13 | 1,50% | 1.338,00 |
| 08.11.2024 | 119,50 | 121,33 | 118,70 | 120,33 | 0,56% | 545,00 |
| 07.11.2024 | 118,95 | 119,90 | 117,18 | 119,65 | 0,34% | 425,00 |
| 06.11.2024 | 120,13 | 123,78 | 118,78 | 119,25 | -2,13% | 476,00 |
| 05.11.2024 | 131,70 | 132,27 | 119,70 | 121,85 | -7,60% | 1.117,00 |
| 04.11.2024 | 131,93 | 135,15 | 130,27 | 131,88 | -0,04% | 75,00 |
| 01.11.2024 | 129,85 | 132,40 | 129,18 | 131,93 | 1,46% | 120,00 |
| 31.10.2024 | 134,52 | 135,05 | 129,80 | 130,02 | -3,35% | 440,00 |
| 30.10.2024 | 138,93 | 139,60 | 130,93 | 134,52 | -3,51% | 174,00 |
| 29.10.2024 | 140,65 | 141,23 | 139,27 | 139,43 | -0,87% | 17,00 |
| 28.10.2024 | 139,52 | 141,30 | 137,93 | 140,65 | 1,28% | 24,00 |
| 25.10.2024 | 139,88 | 140,68 | 138,70 | 138,88 | -1,21% | 10,00 |
| 24.10.2024 | 142,77 | 143,73 | 140,50 | 140,58 | -1,54% | - |
| 23.10.2024 | 143,45 | 143,45 | 142,13 | 142,77 | -0,23% | - |
| 22.10.2024 | 143,58 | 143,93 | 141,35 | 143,10 | -0,33% | - |
| 21.10.2024 | 143,98 | 144,23 | 143,02 | 143,58 | -0,40% | - |
| 18.10.2024 | 144,90 | 145,15 | 142,93 | 144,15 | -0,64% | 32,00 |
| 17.10.2024 | 144,38 | 145,58 | 142,95 | 145,08 | 0,14% | - |
| 16.10.2024 | 143,48 | 145,25 | 141,98 | 144,88 | 0,98% | - |
| 15.10.2024 | 143,50 | 144,27 | 141,83 | 143,48 | 0,09% | 29,00 |
| 14.10.2024 | 140,70 | 143,55 | 140,70 | 143,35 | 1,77% | 122,00 |
| 11.10.2024 | 141,10 | 141,90 | 140,18 | 140,85 | -0,07% | - |
| 10.10.2024 | 142,05 | 142,05 | 140,00 | 140,95 | -0,77% | - |
| 09.10.2024 | 139,98 | 142,15 | 139,20 | 142,05 | 1,63% | - |
| 08.10.2024 | 140,15 | 140,38 | 138,48 | 139,77 | -0,39% | 10,00 |
| 07.10.2024 | 141,02 | 141,88 | 139,88 | 140,33 | -0,37% | 76,00 |
| 04.10.2024 | 141,93 | 142,20 | 140,38 | 140,85 | -0,65% | 21,00 |
| 03.10.2024 | 143,15 | 143,85 | 141,60 | 141,77 | -1,78% | 102,00 |
| 02.10.2024 | 142,02 | 144,48 | 141,88 | 144,35 | 1,64% | 4,00 |
| 01.10.2024 | 139,98 | 142,23 | 139,58 | 142,02 | 1,46% | 115,00 |
| 30.09.2024 | 139,88 | 140,77 | 139,18 | 139,98 | 0,30% | 1,00 |
| 27.09.2024 | 140,45 | 140,83 | 139,20 | 139,55 | -0,64% | 160,00 |
| 26.09.2024 | 139,38 | 142,08 | 139,02 | 140,45 | 0,64% | 79,00 |
| 25.09.2024 | 137,50 | 139,55 | 137,18 | 139,55 | 0,89% | 261,00 |
| 24.09.2024 | 139,00 | 139,83 | 138,25 | 138,33 | -0,34% | - |
| 23.09.2024 | 140,98 | 141,83 | 138,10 | 138,80 | -1,54% | 93,00 |
| 20.09.2024 | 141,35 | 142,43 | 140,25 | 140,98 | -0,41% | 3,00 |
| 19.09.2024 | 142,05 | 143,25 | 141,40 | 141,55 | -0,35% | 164,00 |
| 18.09.2024 | 140,33 | 142,55 | 140,33 | 142,05 | 1,23% | - |
| 17.09.2024 | 141,68 | 143,90 | 140,10 | 140,33 | -1,08% | 41,00 |
| 16.09.2024 | 141,83 | 143,05 | 140,88 | 141,85 | 0,14% | 32,00 |
| 13.09.2024 | 143,50 | 143,85 | 138,90 | 141,65 | -1,29% | 305,00 |
| 12.09.2024 | 146,15 | 146,83 | 143,13 | 143,50 | -1,91% | 115,00 |
| 11.09.2024 | 146,77 | 146,98 | 143,83 | 146,30 | -0,56% | 341,00 |
| 10.09.2024 | 146,52 | 148,38 | 142,40 | 147,13 | -0,07% | 122,00 |
| 09.09.2024 | 149,38 | 151,43 | 146,13 | 147,23 | -1,32% | 106,00 |
| 06.09.2024 | 149,80 | 151,83 | 148,27 | 149,20 | -0,53% | 153,00 |
| 05.09.2024 | 154,93 | 155,00 | 148,98 | 150,00 | -3,07% | 1.103,00 |
| 04.09.2024 | 154,48 | 156,23 | 154,25 | 154,75 | -0,66% | 20,00 |
| 03.09.2024 | 157,73 | 158,13 | 155,30 | 155,77 | -1,11% | - |
| 02.09.2024 | 157,85 | 158,40 | 156,68 | 157,52 | -0,21% | 378,00 |
| 30.08.2024 | 157,93 | 159,25 | 157,13 | 157,85 | -0,05% | 287,00 |
| 29.08.2024 | 157,70 | 159,40 | 156,85 | 157,93 | 0,27% | - |
| 28.08.2024 | 156,50 | 158,15 | 156,08 | 157,50 | 0,64% | 45,00 |
| 27.08.2024 | 155,13 | 156,77 | 155,13 | 156,50 | 1,02% | 41,00 |
| 26.08.2024 | 155,60 | 155,88 | 154,58 | 154,93 | -0,32% | 23,00 |
| 23.08.2024 | 155,20 | 156,08 | 154,23 | 155,43 | 0,50% | 275,00 |
| 22.08.2024 | 153,83 | 155,05 | 153,40 | 154,65 | 0,54% | 315,00 |
| 21.08.2024 | 154,52 | 154,83 | 152,13 | 153,83 | -0,21% | 3,00 |
| 20.08.2024 | 153,27 | 155,18 | 152,85 | 154,15 | 0,57% | 17,00 |
| 19.08.2024 | 153,75 | 154,73 | 152,55 | 153,27 | -0,44% | 84,00 |
| 16.08.2024 | 155,10 | 155,65 | 153,38 | 153,95 | -0,74% | 90,00 |
| 15.08.2024 | 151,85 | 155,60 | 151,35 | 155,10 | 2,38% | 315,00 |
| 14.08.2024 | 151,95 | 152,30 | 149,70 | 151,50 | -0,30% | 15,00 |
| 13.08.2024 | 150,83 | 152,80 | 150,27 | 151,95 | 0,75% | 396,00 |
| 12.08.2024 | 148,20 | 151,38 | 148,08 | 150,83 | 1,89% | 42,00 |
| 09.08.2024 | 148,02 | 149,13 | 147,60 | 148,02 | -0,10% | 13,00 |
| 08.08.2024 | 147,52 | 148,73 | 144,75 | 148,18 | 0,32% | - |
| 07.08.2024 | 145,90 | 148,48 | 145,05 | 147,70 | 2,32% | - |
| 06.08.2024 | 145,18 | 145,88 | 142,33 | 144,35 | -0,09% | 125,00 |
| 05.08.2024 | 144,83 | 147,93 | 142,60 | 144,48 | -2,74% | 72,00 |
| 02.08.2024 | 147,95 | 150,40 | 146,98 | 148,55 | -0,57% | 2.250,00 |
| 01.08.2024 | 146,88 | 149,58 | 145,55 | 149,40 | 1,72% | 2,00 |
| 31.07.2024 | 144,08 | 147,40 | 144,08 | 146,88 | 2,19% | 3,00 |
| 30.07.2024 | 145,40 | 146,55 | 143,10 | 143,73 | -1,15% | 31,00 |
| 29.07.2024 | 144,05 | 148,68 | 144,05 | 145,40 | 0,83% | 2,00 |
| 26.07.2024 | 143,93 | 146,25 | 143,58 | 144,20 | 0,33% | 180,00 |
| 25.07.2024 | 146,95 | 147,77 | 137,55 | 143,73 | -2,43% | 435,00 |
| 24.07.2024 | 145,10 | 147,30 | 143,33 | 147,30 | 0,91% | 100,00 |
| 23.07.2024 | 146,23 | 146,95 | 144,30 | 145,98 | -0,17% | 31,00 |
| 22.07.2024 | 145,40 | 146,77 | 144,95 | 146,23 | 0,93% | 320,00 |
| 19.07.2024 | 143,80 | 145,25 | 143,25 | 144,88 | 0,52% | 35,00 |
| 18.07.2024 | 146,15 | 147,23 | 143,75 | 144,13 | -1,27% | 23,00 |
| 17.07.2024 | 143,90 | 147,18 | 142,18 | 145,98 | 1,20% | 139,00 |
| 16.07.2024 | 143,90 | 145,25 | 142,68 | 144,25 | 0,24% | - |
| 15.07.2024 | 145,27 | 146,25 | 143,90 | 143,90 | -0,95% | 2,00 |
| 12.07.2024 | 144,40 | 146,73 | 144,30 | 145,27 | 0,73% | 15,00 |
| 11.07.2024 | 143,38 | 145,15 | 143,08 | 144,23 | 0,59% | 2,00 |
| 10.07.2024 | 141,98 | 144,45 | 141,75 | 143,38 | 0,99% | 15,00 |
| 09.07.2024 | 143,10 | 143,63 | 141,48 | 141,98 | -0,79% | 50,00 |
| 08.07.2024 | 142,50 | 143,95 | 142,33 | 143,10 | 0,07% | 246,00 |