164,300€
-1,07%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 167,18 | 168,48 | 165,13 | 165,73 | -0,21% | 151,00 |
| 12.03.2026 | 164,52 | 168,95 | 164,33 | 166,08 | -0,81% | 483,00 |
| 11.03.2026 | 168,08 | 168,70 | 165,90 | 167,43 | -1,20% | 135,00 |
| 10.03.2026 | 166,58 | 170,88 | 166,55 | 169,45 | 1,00% | 113,00 |
| 09.03.2026 | 161,50 | 168,55 | 161,13 | 167,77 | 0,03% | 378,00 |
| 06.03.2026 | 171,25 | 171,63 | 166,75 | 167,73 | -0,73% | 355,00 |
| 05.03.2026 | 174,35 | 174,65 | 168,38 | 168,95 | -2,71% | 199,00 |
| 04.03.2026 | 170,77 | 174,77 | 170,77 | 173,65 | 0,03% | 141,00 |
| 03.03.2026 | 172,70 | 174,50 | 170,23 | 173,60 | -0,64% | 294,00 |
| 02.03.2026 | 174,25 | 176,60 | 173,40 | 174,73 | -0,84% | 142,00 |
| 27.02.2026 | 172,77 | 177,60 | 172,13 | 176,20 | 1,82% | 223,00 |
| 26.02.2026 | 173,90 | 175,98 | 172,13 | 173,05 | -1,10% | 263,00 |
| 25.02.2026 | 175,80 | 176,13 | 174,00 | 174,98 | -0,47% | 179,00 |
| 24.02.2026 | 174,23 | 178,45 | 173,98 | 175,80 | 1,28% | 215,00 |
| 23.02.2026 | 174,02 | 176,35 | 172,45 | 173,58 | -0,29% | 1.334,00 |
| 20.02.2026 | 173,52 | 176,45 | 173,52 | 174,08 | -0,27% | 862,00 |
| 19.02.2026 | 177,63 | 178,02 | 173,90 | 174,55 | -1,05% | 297,00 |
| 18.02.2026 | 176,73 | 180,83 | 176,25 | 176,40 | -0,66% | 1.223,00 |
| 17.02.2026 | 172,65 | 178,50 | 172,38 | 177,58 | 2,36% | 1.968,00 |
| 16.02.2026 | 173,73 | 175,00 | 172,50 | 173,48 | -0,12% | 197,00 |
| 13.02.2026 | 171,70 | 174,77 | 169,83 | 173,68 | 1,43% | 293,00 |
| 12.02.2026 | 171,15 | 173,38 | 170,18 | 171,23 | -0,03% | 680,00 |
| 11.02.2026 | 163,58 | 171,43 | 161,95 | 171,27 | 4,26% | 758,00 |
| 10.02.2026 | 157,88 | 164,52 | 150,70 | 164,27 | 3,22% | 2.260,00 |
| 09.02.2026 | 163,68 | 163,83 | 159,08 | 159,15 | -0,38% | 20,00 |
| 06.02.2026 | 159,68 | 162,45 | 159,43 | 159,75 | 0,13% | 590,00 |
| 05.02.2026 | 159,68 | 161,55 | 157,93 | 159,55 | -0,02% | 102,00 |
| 04.02.2026 | 157,08 | 161,58 | 157,08 | 159,58 | 1,62% | 47,00 |
| 03.02.2026 | 158,75 | 161,80 | 156,38 | 157,02 | -3,77% | 220,00 |
| 02.02.2026 | 154,75 | 163,35 | 154,58 | 163,18 | 4,02% | 71,00 |
| 30.01.2026 | 154,38 | 157,73 | 152,27 | 156,88 | 1,49% | 321,00 |
| 29.01.2026 | 156,08 | 156,93 | 154,52 | 154,58 | -1,07% | 25,00 |
| 28.01.2026 | 158,83 | 160,80 | 155,40 | 156,25 | -2,36% | 625,00 |
| 27.01.2026 | 159,13 | 160,98 | 158,48 | 160,02 | 0,96% | 576,00 |
| 26.01.2026 | 156,50 | 159,33 | 156,33 | 158,50 | 0,99% | 103,00 |
| 23.01.2026 | 156,90 | 157,63 | 155,80 | 156,95 | 0,16% | 32,00 |
| 22.01.2026 | 156,15 | 157,08 | 154,08 | 156,70 | 0,59% | 440,00 |
| 21.01.2026 | 155,02 | 156,52 | 152,18 | 155,77 | 0,97% | 317,00 |
| 20.01.2026 | 161,43 | 161,43 | 152,30 | 154,27 | -4,67% | 1.249,00 |
| 19.01.2026 | 160,70 | 163,58 | 159,30 | 161,83 | -0,46% | 201,00 |
| 16.01.2026 | 162,15 | 163,43 | 161,10 | 162,58 | 0,39% | 1,00 |
| 15.01.2026 | 163,65 | 166,77 | 161,20 | 161,95 | -2,44% | 775,00 |
| 14.01.2026 | 161,90 | 168,00 | 161,90 | 166,00 | 2,68% | 500,00 |
| 13.01.2026 | 160,80 | 162,15 | 159,23 | 161,68 | 0,34% | 110,00 |
| 12.01.2026 | 162,60 | 164,27 | 160,52 | 161,13 | -1,39% | 801,00 |
| 09.01.2026 | 161,55 | 165,05 | 161,23 | 163,40 | 0,99% | 247,00 |
| 08.01.2026 | 161,68 | 165,15 | 160,55 | 161,80 | -0,38% | 533,00 |
| 07.01.2026 | 162,25 | 165,23 | 160,58 | 162,43 | 0,05% | 275,00 |
| 06.01.2026 | 155,77 | 162,93 | 154,95 | 162,35 | 4,95% | 3,00 |
| 05.01.2026 | 156,52 | 157,30 | 153,15 | 154,70 | -1,20% | 19,00 |
| 02.01.2026 | 157,90 | 159,58 | 155,58 | 156,58 | -0,84% | 191,00 |
| 30.12.2025 | 157,20 | 158,13 | 156,98 | 157,90 | 0,38% | - |
| 29.12.2025 | 155,95 | 158,10 | 155,95 | 157,30 | 1,21% | 67,00 |
| 23.12.2025 | 155,33 | 158,18 | 154,77 | 155,43 | -0,05% | 586,00 |
| 22.12.2025 | 156,00 | 156,88 | 154,20 | 155,50 | -0,42% | 18,00 |
| 19.12.2025 | 154,48 | 156,60 | 154,08 | 156,15 | 0,69% | - |
| 18.12.2025 | 153,52 | 155,43 | 152,93 | 155,08 | 0,99% | 571,00 |
| 17.12.2025 | 155,45 | 155,73 | 153,35 | 153,55 | -1,22% | 210,00 |
| 16.12.2025 | 154,90 | 156,27 | 153,18 | 155,45 | -0,21% | 983,00 |
| 15.12.2025 | 153,70 | 155,85 | 152,60 | 155,77 | 1,71% | - |
| 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 |