153,125€
-0,76%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 154,40 | 155,35 | 151,52 | 153,15 | -0,75% | 186,00 |
| 11.12.2025 | 155,83 | 156,45 | 154,15 | 154,30 | -0,85% | 484,00 |
| 10.12.2025 | 154,73 | 158,70 | 154,02 | 155,63 | 0,24% | - |
| 09.12.2025 | 156,40 | 158,08 | 154,93 | 155,25 | -0,83% | - |
| 08.12.2025 | 155,45 | 156,60 | 154,27 | 156,55 | 0,68% | 320,00 |
| 05.12.2025 | 155,15 | 156,70 | 155,08 | 155,50 | 0,21% | 600,00 |
| 04.12.2025 | 156,45 | 156,75 | 154,45 | 155,18 | -0,72% | 653,00 |
| 03.12.2025 | 156,33 | 157,05 | 155,13 | 156,30 | -0,24% | 188,00 |
| 02.12.2025 | 157,45 | 157,48 | 155,23 | 156,68 | -0,38% | 674,00 |
| 01.12.2025 | 159,38 | 160,45 | 157,00 | 157,27 | -1,32% | 83,00 |
| 28.11.2025 | 159,23 | 160,38 | 159,08 | 159,38 | 0,09% | 10,00 |
| 27.11.2025 | 160,83 | 161,63 | 159,18 | 159,23 | -1,04% | 14,00 |
| 26.11.2025 | 162,93 | 162,93 | 159,43 | 160,90 | -0,54% | 344,00 |
| 25.11.2025 | 158,13 | 161,83 | 157,52 | 161,77 | 2,31% | 12,00 |
| 24.11.2025 | 157,33 | 159,23 | 156,75 | 158,13 | 0,38% | 680,00 |
| 21.11.2025 | 154,05 | 158,63 | 153,52 | 157,52 | 2,06% | 74,00 |
| 20.11.2025 | 154,18 | 156,40 | 153,55 | 154,35 | 0,36% | 339,00 |
| 19.11.2025 | 154,38 | 155,88 | 153,02 | 153,80 | -0,13% | 210,00 |
| 18.11.2025 | 153,08 | 157,48 | 152,08 | 154,00 | -0,36% | 7,00 |
| 17.11.2025 | 152,38 | 155,85 | 151,70 | 154,55 | 1,21% | 53,00 |
| 14.11.2025 | 152,08 | 153,83 | 151,08 | 152,70 | 0,31% | 234,00 |
| 13.11.2025 | 151,55 | 153,45 | 151,02 | 152,23 | 0,61% | 850,00 |
| 12.11.2025 | 153,33 | 153,73 | 150,27 | 151,30 | -1,47% | 378,00 |
| 11.11.2025 | 150,68 | 154,10 | 150,50 | 153,55 | 1,77% | 1.213,00 |
| 10.11.2025 | 146,33 | 151,48 | 146,08 | 150,88 | 3,27% | 221,00 |
| 07.11.2025 | 144,68 | 146,98 | 144,45 | 146,10 | 1,11% | 209,00 |
| 06.11.2025 | 141,63 | 147,73 | 140,18 | 144,50 | 2,03% | 822,00 |
| 05.11.2025 | 142,58 | 142,88 | 141,10 | 141,63 | -0,53% | 3,00 |
| 04.11.2025 | 140,93 | 142,77 | 139,15 | 142,38 | 0,11% | 972,00 |
| 03.11.2025 | 144,55 | 144,93 | 140,52 | 142,23 | -0,70% | 388,00 |
| 31.10.2025 | 142,02 | 143,33 | 141,23 | 143,23 | 0,12% | 303,00 |
| 30.10.2025 | 141,45 | 143,35 | 140,68 | 143,05 | 1,27% | - |
| 29.10.2025 | 141,73 | 144,23 | 140,45 | 141,25 | -0,44% | 205,00 |
| 28.10.2025 | 144,05 | 144,88 | 140,70 | 141,88 | -1,48% | 180,00 |
| 27.10.2025 | 143,95 | 145,88 | 142,77 | 144,00 | -0,05% | 557,00 |
| 24.10.2025 | 143,83 | 144,75 | 142,33 | 144,08 | 0,02% | 296,00 |
| 23.10.2025 | 143,63 | 144,45 | 143,27 | 144,05 | 0,24% | 25,00 |
| 22.10.2025 | 143,30 | 145,25 | 142,68 | 143,70 | 0,26% | 5,00 |
| 21.10.2025 | 144,08 | 144,60 | 143,00 | 143,33 | -0,50% | - |
| 20.10.2025 | 144,43 | 146,23 | 143,52 | 144,05 | -0,35% | 1.119,00 |
| 17.10.2025 | 142,98 | 145,20 | 140,23 | 144,55 | 0,43% | 421,00 |
| 16.10.2025 | 145,48 | 145,65 | 142,83 | 143,93 | -1,00% | 1.115,00 |
| 15.10.2025 | 146,55 | 147,60 | 142,83 | 145,38 | -0,39% | 1.100,00 |
| 14.10.2025 | 145,08 | 147,08 | 144,15 | 145,95 | -0,02% | 409,00 |
| 13.10.2025 | 149,00 | 149,00 | 145,33 | 145,98 | -0,34% | 1.245,00 |
| 10.10.2025 | 147,75 | 148,58 | 145,00 | 146,48 | -1,38% | 735,00 |
| 09.10.2025 | 146,68 | 149,45 | 146,30 | 148,52 | 1,66% | 109,00 |
| 08.10.2025 | 146,80 | 149,48 | 145,38 | 146,10 | -0,31% | 310,00 |
| 07.10.2025 | 145,68 | 147,63 | 144,80 | 146,55 | 0,84% | 257,00 |
| 06.10.2025 | 145,52 | 147,98 | 144,50 | 145,33 | 0,71% | 719,00 |
| 03.10.2025 | 142,43 | 144,95 | 142,40 | 144,30 | 1,30% | 401,00 |
| 02.10.2025 | 143,85 | 144,80 | 141,50 | 142,45 | -0,59% | 355,00 |
| 01.10.2025 | 130,75 | 143,90 | 129,25 | 143,30 | 9,72% | 235,00 |
| 30.09.2025 | 126,50 | 131,15 | 125,18 | 130,60 | 3,30% | 125,00 |
| 29.09.2025 | 126,80 | 128,48 | 125,80 | 126,43 | 0,18% | 648,00 |
| 26.09.2025 | 125,95 | 126,80 | 123,55 | 126,20 | 0,32% | 255,00 |
| 25.09.2025 | 127,63 | 128,13 | 125,40 | 125,80 | -1,45% | 19,00 |
| 24.09.2025 | 129,02 | 129,52 | 127,25 | 127,65 | -1,24% | 451,00 |
| 23.09.2025 | 131,70 | 132,50 | 128,95 | 129,25 | -1,92% | 7,00 |
| 22.09.2025 | 128,75 | 132,68 | 127,50 | 131,77 | 1,95% | 33,00 |
| 19.09.2025 | 130,48 | 131,48 | 129,13 | 129,25 | -0,88% | 10,00 |
| 18.09.2025 | 132,10 | 132,75 | 129,30 | 130,40 | -1,14% | 189,00 |
| 17.09.2025 | 131,10 | 132,10 | 129,52 | 131,90 | 0,48% | 313,00 |
| 16.09.2025 | 132,40 | 132,98 | 130,77 | 131,27 | -1,13% | 460,00 |
| 15.09.2025 | 137,38 | 138,70 | 131,38 | 132,77 | -2,07% | 506,00 |
| 12.09.2025 | 138,45 | 138,85 | 135,38 | 135,58 | -2,01% | - |
| 11.09.2025 | 138,23 | 139,90 | 137,55 | 138,35 | -0,25% | 348,00 |
| 10.09.2025 | 139,13 | 139,65 | 137,83 | 138,70 | -0,27% | 1,00 |
| 09.09.2025 | 138,20 | 139,15 | 137,43 | 139,08 | 0,54% | 446,00 |
| 08.09.2025 | 139,77 | 140,10 | 136,58 | 138,33 | -1,04% | 410,00 |
| 05.09.2025 | 140,33 | 141,30 | 139,13 | 139,77 | -0,43% | 5,00 |
| 04.09.2025 | 138,70 | 141,48 | 138,70 | 140,38 | 0,18% | 24,00 |
| 03.09.2025 | 138,70 | 141,13 | 136,52 | 140,13 | 2,09% | 643,00 |
| 02.09.2025 | 138,70 | 138,70 | 136,27 | 137,25 | -1,05% | 179,00 |
| 01.09.2025 | 136,98 | 138,70 | 136,10 | 138,70 | 1,26% | 147,00 |
| 29.08.2025 | 136,43 | 137,23 | 135,98 | 136,98 | 0,15% | 595,00 |
| 28.08.2025 | 137,63 | 138,40 | 136,23 | 136,77 | -0,65% | 565,00 |
| 27.08.2025 | 137,43 | 138,77 | 137,10 | 137,68 | 0,25% | - |
| 26.08.2025 | 138,23 | 139,98 | 136,13 | 137,33 | 0,04% | 701,00 |
| 25.08.2025 | 137,88 | 139,68 | 136,95 | 137,27 | -0,76% | 46,00 |
| 22.08.2025 | 138,75 | 140,25 | 137,52 | 138,33 | -0,02% | 1.090,00 |
| 21.08.2025 | 138,70 | 139,80 | 137,60 | 138,35 | -0,25% | 356,00 |
| 20.08.2025 | 136,63 | 139,20 | 136,13 | 138,70 | 1,52% | - |
| 19.08.2025 | 136,20 | 136,88 | 135,45 | 136,63 | 0,40% | 5,00 |
| 18.08.2025 | 135,10 | 136,77 | 133,95 | 136,08 | 0,81% | 614,00 |
| 15.08.2025 | 134,98 | 135,33 | 133,93 | 134,98 | 0,11% | 188,00 |
| 14.08.2025 | 133,83 | 135,10 | 132,50 | 134,83 | 0,54% | 247,00 |
| 13.08.2025 | 128,27 | 134,13 | 128,27 | 134,10 | 4,54% | 73,00 |
| 12.08.2025 | 128,05 | 128,95 | 127,28 | 128,27 | 0,06% | 105,00 |
| 11.08.2025 | 126,45 | 128,70 | 126,45 | 128,20 | 1,32% | 13,00 |
| 08.08.2025 | 126,75 | 127,98 | 125,43 | 126,53 | 0,06% | 202,00 |
| 07.08.2025 | 125,70 | 127,15 | 123,93 | 126,45 | 0,20% | 4,00 |
| 06.08.2025 | 128,77 | 129,73 | 126,03 | 126,20 | -1,96% | 156,00 |
| 05.08.2025 | 129,30 | 130,35 | 127,40 | 128,73 | -0,48% | 112,00 |
| 04.08.2025 | 128,00 | 129,35 | 125,70 | 129,35 | 0,82% | 54,00 |
| 01.08.2025 | 127,35 | 128,52 | 125,35 | 128,30 | 0,41% | 953,00 |
| 31.07.2025 | 132,90 | 134,33 | 127,68 | 127,78 | -4,82% | 48,00 |
| 30.07.2025 | 128,65 | 134,68 | 128,48 | 134,25 | 4,60% | 519,00 |
| 29.07.2025 | 124,80 | 130,05 | 123,50 | 128,35 | 3,05% | 6.166,00 |
| 28.07.2025 | 124,48 | 126,15 | 123,55 | 124,55 | -0,06% | 319,00 |