128,650€
0,08%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 128,55 | 128,88 | 126,40 | 128,65 | 0,08% | 15,00 |
| 18.04.2024 | 128,45 | 129,50 | 127,83 | 128,55 | 0,08% | 161,00 |
| 17.04.2024 | 128,60 | 129,08 | 127,35 | 128,45 | -0,12% | 360,00 |
| 16.04.2024 | 129,05 | 129,38 | 127,68 | 128,60 | -0,23% | 50,00 |
| 15.04.2024 | 130,02 | 130,60 | 128,60 | 128,90 | -0,25% | 89,00 |
| 12.04.2024 | 129,20 | 131,68 | 128,70 | 129,23 | 0,02% | 195,00 |
| 11.04.2024 | 126,25 | 130,38 | 126,10 | 129,20 | 2,34% | 225,00 |
| 10.04.2024 | 126,58 | 126,58 | 124,95 | 126,25 | -0,10% | 20,00 |
| 09.04.2024 | 124,80 | 126,38 | 123,75 | 126,38 | 1,26% | 3,00 |
| 08.04.2024 | 124,25 | 125,08 | 123,20 | 124,80 | 0,44% | 126,00 |
| 05.04.2024 | 124,80 | 125,13 | 123,68 | 124,25 | -0,32% | 40,00 |
| 04.04.2024 | 123,83 | 127,15 | 123,25 | 124,65 | 0,67% | 307,00 |
| 03.04.2024 | 123,98 | 124,33 | 122,30 | 123,83 | -0,36% | 15,00 |
| 02.04.2024 | 125,88 | 127,18 | 123,93 | 124,28 | -1,27% | 48,00 |
| 28.03.2024 | 125,58 | 126,80 | 125,15 | 125,88 | 0,12% | 65,00 |
| 27.03.2024 | 122,80 | 126,30 | 122,53 | 125,73 | 2,51% | 111,00 |
| 26.03.2024 | 121,68 | 122,95 | 121,15 | 122,65 | 0,68% | 3,00 |
| 25.03.2024 | 122,63 | 123,43 | 121,38 | 121,83 | -0,77% | 66,00 |
| 22.03.2024 | 122,45 | 123,60 | 121,70 | 122,78 | 0,27% | 20,00 |
| 21.03.2024 | 120,78 | 122,95 | 120,50 | 122,45 | 1,74% | 130,00 |
| 20.03.2024 | 121,18 | 121,18 | 119,98 | 120,35 | -0,68% | - |
| 19.03.2024 | 121,83 | 121,83 | 119,90 | 121,18 | -0,53% | 77,00 |
| 18.03.2024 | 122,13 | 122,13 | 120,80 | 121,83 | -0,12% | 64,00 |
| 15.03.2024 | 123,10 | 124,03 | 121,33 | 121,98 | -0,91% | 38,00 |
| 14.03.2024 | 123,58 | 124,13 | 122,18 | 123,10 | -0,38% | 33,00 |
| 13.03.2024 | 123,35 | 124,13 | 122,35 | 123,58 | 0,18% | 50,00 |
| 12.03.2024 | 123,90 | 124,65 | 123,13 | 123,35 | -0,44% | 11,00 |
| 11.03.2024 | 121,43 | 123,95 | 120,55 | 123,90 | 2,04% | - |
| 08.03.2024 | 120,95 | 121,55 | 120,25 | 121,43 | 0,52% | 10,00 |
| 07.03.2024 | 119,90 | 121,35 | 119,05 | 120,80 | 0,62% | 252,00 |
| 06.03.2024 | 119,30 | 120,05 | 118,13 | 120,05 | 0,50% | 516,00 |
| 05.03.2024 | 119,20 | 120,10 | 118,15 | 119,45 | 0,04% | 44,00 |
| 01.03.2024 | 117,75 | 119,60 | 117,75 | 119,40 | 1,36% | 6.046,00 |
| 29.02.2024 | 121,40 | 121,40 | 117,80 | 117,80 | -2,44% | 6.481,00 |
| 28.02.2024 | 122,00 | 122,00 | 120,30 | 120,75 | -1,02% | 1.942,00 |
| 27.02.2024 | 121,50 | 122,40 | 121,00 | 122,00 | -0,16% | 3.651,00 |
| 26.02.2024 | 121,05 | 122,45 | 120,80 | 122,20 | 0,83% | 4.455,00 |
| 23.02.2024 | 118,20 | 121,85 | 118,15 | 121,20 | 2,06% | 6.110,00 |
| 22.02.2024 | 119,50 | 119,50 | 116,20 | 118,75 | -0,88% | 5.332,00 |
| 21.02.2024 | 121,10 | 121,10 | 118,65 | 119,80 | -0,58% | 6.360,00 |
| 20.02.2024 | 122,90 | 123,20 | 120,10 | 120,50 | -2,23% | 8.549,00 |
| 19.02.2024 | 119,05 | 123,90 | 119,05 | 123,25 | 3,14% | 10.457,00 |
| 16.02.2024 | 116,75 | 119,55 | 116,70 | 119,50 | 2,40% | 5.066,00 |
| 15.02.2024 | 115,45 | 116,70 | 114,20 | 116,70 | 1,74% | 6.758,00 |
| 14.02.2024 | 114,15 | 114,75 | 113,15 | 114,70 | 0,75% | 5.566,00 |
| 13.02.2024 | 113,00 | 114,75 | 113,00 | 113,85 | 0,84% | 7.039,00 |
| 12.02.2024 | 115,70 | 115,70 | 112,15 | 112,90 | -2,59% | 9.500,00 |
| 09.02.2024 | 116,60 | 117,45 | 114,90 | 115,90 | -1,53% | 5.427,00 |
| 08.02.2024 | 123,50 | 124,00 | 114,50 | 117,70 | -4,39% | 17.141,00 |
| 07.02.2024 | 124,85 | 125,00 | 122,50 | 123,10 | -0,97% | 3.120,00 |
| 06.02.2024 | 120,95 | 124,45 | 120,70 | 124,30 | 3,20% | 7.083,00 |
| 05.02.2024 | 121,65 | 122,10 | 120,45 | 120,45 | -0,90% | 7.084,00 |
| 02.02.2024 | 122,90 | 122,90 | 121,55 | 121,55 | -1,34% | 1.412,00 |
| 01.02.2024 | 123,65 | 123,75 | 122,20 | 123,20 | -0,56% | 2.921,00 |
| 31.01.2024 | 124,00 | 124,55 | 123,40 | 123,90 | 0,00% | 1.482,00 |
| 30.01.2024 | 123,85 | 125,00 | 123,50 | 123,90 | -0,16% | 2.389,00 |
| 29.01.2024 | 124,45 | 124,50 | 123,05 | 124,10 | -0,08% | 868,00 |
| 26.01.2024 | 123,35 | 125,05 | 123,35 | 124,20 | 0,57% | 2.028,00 |
| 25.01.2024 | 121,85 | 123,50 | 121,30 | 123,50 | 0,90% | 4.082,00 |
| 24.01.2024 | 123,50 | 123,95 | 121,75 | 122,40 | -0,53% | 2.461,00 |
| 23.01.2024 | 123,75 | 123,75 | 121,60 | 123,05 | -0,16% | 3.619,00 |
| 22.01.2024 | 122,35 | 127,00 | 122,15 | 123,25 | 0,78% | 1.826,00 |
| 19.01.2024 | 122,80 | 124,35 | 122,30 | 122,30 | -0,61% | 1.538,00 |
| 18.01.2024 | 121,40 | 123,05 | 121,05 | 123,05 | 0,98% | 2.514,00 |
| 17.01.2024 | 122,45 | 123,25 | 121,05 | 121,85 | -1,10% | 5.065,00 |
| 16.01.2024 | 124,30 | 124,30 | 121,90 | 123,20 | -2,80% | 3.671,00 |
| 15.01.2024 | 127,50 | 127,95 | 125,95 | 126,75 | -0,47% | 874,00 |
| 12.01.2024 | 126,10 | 127,35 | 126,10 | 127,35 | 0,67% | 1.479,00 |
| 11.01.2024 | 127,85 | 128,30 | 126,05 | 126,50 | -1,17% | 1.935,00 |
| 10.01.2024 | 126,30 | 128,00 | 126,30 | 128,00 | 1,43% | 1.823,00 |
| 09.01.2024 | 126,40 | 127,25 | 126,20 | 126,20 | 0,16% | 1.559,00 |
| 08.01.2024 | 125,25 | 126,00 | 124,45 | 126,00 | -0,16% | 2.034,00 |
| 05.01.2024 | 125,50 | 126,20 | 124,60 | 126,20 | 0,52% | 880,00 |
| 04.01.2024 | 124,50 | 126,55 | 124,50 | 125,55 | 0,48% | 2.768,00 |
| 03.01.2024 | 124,90 | 125,45 | 123,35 | 124,95 | 0,40% | 1.906,00 |
| 02.01.2024 | 121,75 | 125,10 | 121,75 | 124,45 | 1,92% | 2.076,00 |
| 29.12.2023 | 122,30 | 122,30 | 121,60 | 122,10 | -0,08% | 746,00 |
| 28.12.2023 | 121,95 | 122,25 | 121,45 | 122,20 | 0,45% | 1.572,00 |
| 27.12.2023 | 120,25 | 122,40 | 120,00 | 121,65 | 1,46% | 1.186,00 |
| 22.12.2023 | 120,30 | 121,60 | 119,90 | 119,90 | -1,11% | 852,00 |
| 21.12.2023 | 120,20 | 121,90 | 120,20 | 121,25 | 0,79% | 1.523,00 |
| 20.12.2023 | 120,70 | 121,95 | 120,30 | 120,30 | -0,08% | 2.281,00 |
| 19.12.2023 | 120,55 | 120,70 | 119,75 | 120,40 | -0,04% | 6.432,00 |
| 18.12.2023 | 119,70 | 120,85 | 119,10 | 120,45 | 1,30% | 1.708,00 |
| 15.12.2023 | 120,85 | 120,85 | 118,20 | 118,90 | -1,20% | 3.038,00 |
| 14.12.2023 | 122,50 | 123,65 | 119,95 | 120,35 | -0,04% | 3.414,00 |
| 13.12.2023 | 118,90 | 122,00 | 118,90 | 120,40 | 0,96% | 5.340,00 |
| 12.12.2023 | 118,40 | 119,85 | 118,40 | 119,25 | 0,38% | 3.850,00 |
| 11.12.2023 | 117,50 | 118,80 | 117,35 | 118,80 | 0,89% | 2.352,00 |
| 08.12.2023 | 118,10 | 118,90 | 117,40 | 117,75 | 0,34% | 1.357,00 |
| 07.12.2023 | 118,50 | 119,25 | 117,30 | 117,35 | -1,43% | 1.846,00 |
| 06.12.2023 | 119,20 | 120,10 | 118,90 | 119,05 | 0,42% | 2.737,00 |
| 05.12.2023 | 119,45 | 119,80 | 118,55 | 118,55 | -1,08% | 3.747,00 |
| 04.12.2023 | 119,05 | 120,45 | 118,95 | 119,85 | 0,80% | 2.038,00 |
| 01.12.2023 | 117,70 | 120,20 | 117,70 | 118,90 | 0,89% | 4.186,00 |
| 30.11.2023 | 117,00 | 117,85 | 116,20 | 117,85 | 0,68% | 1.911,00 |
| 29.11.2023 | 115,25 | 117,40 | 115,00 | 117,05 | 1,30% | 2.385,00 |
| 28.11.2023 | 115,45 | 115,60 | 114,65 | 115,55 | -0,73% | 4.761,00 |
| 27.11.2023 | 117,85 | 117,85 | 116,05 | 116,40 | -1,56% | 1.377,00 |
| 24.11.2023 | 118,00 | 118,35 | 117,50 | 118,25 | 0,04% | 1.346,00 |