130,750€
1,26%
Echtzeit-Aktienkurs ASTRAZENECA PLC DL-,25
Bid:
Ask:
Aktienkurse zur ASTRAZENECA PLC DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 129,13 | 131,52 | 128,05 | 130,75 | 1,26% | 55,00 |
| 20.01.2025 | 130,08 | 131,25 | 128,20 | 129,13 | -0,73% | 531,00 |
| 17.01.2025 | 130,13 | 131,98 | 129,52 | 130,08 | 0,00% | 87,00 |
| 16.01.2025 | 126,58 | 130,35 | 126,58 | 130,08 | 2,52% | 4,00 |
| 15.01.2025 | 125,70 | 127,35 | 125,00 | 126,88 | 0,93% | 157,00 |
| 14.01.2025 | 128,50 | 129,35 | 124,20 | 125,70 | -2,18% | 109,00 |
| 13.01.2025 | 130,45 | 131,95 | 128,40 | 128,50 | -1,98% | 34,00 |
| 10.01.2025 | 131,83 | 132,10 | 130,27 | 131,10 | -0,55% | 25,00 |
| 09.01.2025 | 128,98 | 132,60 | 128,13 | 131,83 | 2,21% | 53,00 |
| 08.01.2025 | 128,83 | 130,08 | 127,63 | 128,98 | 0,12% | 5,00 |
| 07.01.2025 | 128,83 | 130,13 | 127,53 | 128,83 | 0,00% | 337,00 |
| 06.01.2025 | 129,23 | 130,18 | 128,20 | 128,83 | -0,43% | 62,00 |
| 03.01.2025 | 128,85 | 130,08 | 128,65 | 129,38 | 0,41% | 160,00 |
| 02.01.2025 | 127,18 | 129,43 | 126,63 | 128,85 | 1,30% | 122,00 |
| 30.12.2024 | 127,23 | 127,55 | 126,68 | 127,20 | 0,10% | 70,00 |
| 27.12.2024 | 127,30 | 127,58 | 125,65 | 127,08 | -0,18% | 190,00 |
| 23.12.2024 | 125,88 | 127,48 | 125,05 | 127,30 | 1,49% | 255,00 |
| 20.12.2024 | 124,13 | 125,73 | 122,38 | 125,43 | 1,05% | 40,00 |
| 19.12.2024 | 125,35 | 125,95 | 123,65 | 124,13 | -0,98% | 254,00 |
| 18.12.2024 | 128,35 | 128,35 | 124,75 | 125,35 | -2,34% | 406,00 |
| 17.12.2024 | 126,15 | 128,60 | 125,30 | 128,35 | 1,74% | - |
| 16.12.2024 | 126,78 | 128,35 | 125,88 | 126,15 | -0,49% | 180,00 |
| 13.12.2024 | 128,60 | 128,93 | 126,10 | 126,78 | -1,42% | - |
| 12.12.2024 | 128,77 | 129,13 | 127,50 | 128,60 | -0,14% | 1.253,00 |
| 11.12.2024 | 128,08 | 129,52 | 127,20 | 128,77 | 0,55% | 20,00 |
| 10.12.2024 | 130,10 | 130,52 | 127,93 | 128,08 | -1,67% | 302,00 |
| 09.12.2024 | 129,35 | 131,52 | 128,43 | 130,25 | 0,70% | 256,00 |
| 06.12.2024 | 128,33 | 129,73 | 128,18 | 129,35 | 0,80% | 282,00 |
| 05.12.2024 | 127,08 | 128,98 | 126,58 | 128,33 | 0,86% | 275,00 |
| 04.12.2024 | 130,13 | 130,38 | 126,13 | 127,23 | -2,34% | 116,00 |
| 03.12.2024 | 128,55 | 131,25 | 128,40 | 130,27 | 1,34% | 455,00 |
| 02.12.2024 | 128,35 | 129,35 | 127,43 | 128,55 | 0,16% | 425,00 |
| 29.11.2024 | 128,93 | 128,93 | 127,05 | 128,35 | -0,45% | 2,00 |
| 28.11.2024 | 127,68 | 129,68 | 127,40 | 128,93 | 0,98% | 3,00 |
| 27.11.2024 | 126,75 | 127,73 | 125,60 | 127,68 | 0,73% | 107,00 |
| 26.11.2024 | 126,83 | 127,50 | 125,18 | 126,75 | -0,06% | 65,00 |
| 25.11.2024 | 126,30 | 128,65 | 125,20 | 126,83 | 0,30% | 627,00 |
| 22.11.2024 | 122,35 | 127,65 | 122,35 | 126,45 | 3,35% | 881,00 |
| 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 |