136,375€
-0,93%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 137,48 | 137,93 | 135,83 | 136,35 | -0,94% | 63,00 |
| 12.08.2026 | 137,55 | 138,52 | 135,98 | 137,65 | -0,07% | 148,00 |
| 11.08.2026 | 140,75 | 140,93 | 137,75 | 137,75 | -1,62% | 1.185,00 |
| 10.08.2026 | 139,27 | 140,90 | 138,80 | 140,02 | 0,45% | 233,00 |
| 07.08.2026 | 139,85 | 141,20 | 138,35 | 139,40 | -0,43% | 210,00 |
| 06.08.2026 | 140,35 | 141,93 | 139,50 | 140,00 | 0,34% | 892,00 |
| 05.08.2026 | 135,18 | 142,93 | 135,05 | 139,52 | 3,22% | 2.080,00 |
| 04.08.2026 | 137,77 | 138,18 | 134,83 | 135,18 | -1,57% | 132,00 |
| 03.08.2026 | 147,25 | 149,08 | 133,30 | 137,33 | -7,04% | 2.011,00 |
| 31.07.2026 | 148,68 | 150,83 | 146,83 | 147,73 | -0,51% | 101,00 |
| 30.07.2026 | 151,23 | 152,55 | 148,00 | 148,48 | -1,61% | 4,00 |
| 29.07.2026 | 151,38 | 153,83 | 149,63 | 150,90 | -0,51% | - |
| 28.07.2026 | 149,45 | 153,43 | 146,48 | 151,68 | 1,22% | 7,00 |
| 27.07.2026 | 151,10 | 152,38 | 146,93 | 149,85 | 1,10% | 325,00 |
| 24.07.2026 | 148,55 | 149,73 | 147,13 | 148,23 | 0,19% | 26,00 |
| 23.07.2026 | 148,35 | 149,02 | 145,83 | 147,95 | -0,24% | 24,00 |
| 22.07.2026 | 148,40 | 149,73 | 146,90 | 148,30 | 0,58% | - |
| 21.07.2026 | 143,85 | 147,58 | 143,85 | 147,45 | 1,95% | 25,00 |
| 20.07.2026 | 147,60 | 148,85 | 144,45 | 144,63 | -1,97% | 25,00 |
| 17.07.2026 | 145,68 | 148,93 | 145,68 | 147,52 | -0,15% | 337,00 |
| 16.07.2026 | 146,93 | 149,20 | 145,98 | 147,75 | 0,80% | - |
| 15.07.2026 | 144,33 | 148,35 | 143,98 | 146,58 | 1,42% | 68,00 |
| 14.07.2026 | 148,35 | 148,90 | 144,33 | 144,52 | -3,00% | 372,00 |
| 13.07.2026 | 150,48 | 151,40 | 146,75 | 149,00 | -1,41% | 344,00 |
| 10.07.2026 | 156,13 | 157,75 | 150,10 | 151,13 | -3,59% | 50,00 |
| 09.07.2026 | 166,10 | 166,38 | 149,20 | 156,75 | -5,69% | 3.746,00 |
| 08.07.2026 | 168,83 | 169,15 | 164,75 | 166,20 | -1,58% | 23,00 |
| 07.07.2026 | 166,13 | 169,40 | 165,02 | 168,88 | 1,76% | 411,00 |
| 06.07.2026 | 168,88 | 170,23 | 163,25 | 165,95 | -1,75% | 33,00 |
| 03.07.2026 | 170,48 | 171,50 | 167,15 | 168,90 | -0,69% | - |
| 02.07.2026 | 162,48 | 171,48 | 161,65 | 170,08 | 5,03% | 71,00 |
| 01.07.2026 | 165,48 | 166,08 | 161,20 | 161,93 | -2,37% | 812,00 |
| 30.06.2026 | 167,98 | 168,90 | 163,08 | 165,85 | -0,47% | 27,00 |
| 29.06.2026 | 166,45 | 166,73 | 164,68 | 166,63 | 0,76% | 70,00 |
| 26.06.2026 | 163,35 | 166,33 | 161,08 | 165,38 | 1,29% | 3,00 |
| 25.06.2026 | 161,10 | 164,10 | 160,02 | 163,27 | 0,97% | 18,00 |
| 24.06.2026 | 159,13 | 162,65 | 157,73 | 161,70 | 1,95% | 6,00 |
| 23.06.2026 | 152,85 | 159,00 | 151,98 | 158,60 | 2,55% | 292,00 |
| 22.06.2026 | 151,80 | 155,18 | 151,08 | 154,65 | 2,33% | 213,00 |
| 19.06.2026 | 152,55 | 154,40 | 150,63 | 151,13 | -1,19% | 147,00 |
| 18.06.2026 | 155,05 | 157,18 | 151,33 | 152,95 | -1,54% | 10,00 |
| 17.06.2026 | 154,33 | 155,73 | 153,40 | 155,35 | 1,01% | - |
| 16.06.2026 | 153,38 | 154,15 | 152,35 | 153,80 | 0,59% | 23,00 |
| 15.06.2026 | 158,45 | 158,45 | 152,33 | 152,90 | -1,61% | 43,00 |
| 12.06.2026 | 156,77 | 159,68 | 154,98 | 155,40 | -1,47% | 150,00 |
| 11.06.2026 | 155,88 | 158,43 | 155,35 | 157,73 | 2,17% | 131,00 |
| 10.06.2026 | 157,43 | 158,90 | 154,23 | 154,38 | -2,91% | 57,00 |
| 09.06.2026 | 157,98 | 159,38 | 156,20 | 159,00 | 0,51% | 45,00 |
| 08.06.2026 | 159,55 | 160,73 | 157,63 | 158,20 | -1,45% | 59,00 |
| 05.06.2026 | 155,33 | 161,45 | 155,05 | 160,52 | 1,84% | 144,00 |
| 04.06.2026 | 151,83 | 157,83 | 151,75 | 157,63 | 3,75% | 222,00 |
| 03.06.2026 | 152,35 | 153,10 | 146,98 | 151,93 | -0,31% | 61,00 |
| 02.06.2026 | 155,10 | 155,55 | 151,60 | 152,40 | -1,91% | 211,00 |
| 01.06.2026 | 158,77 | 159,83 | 154,83 | 155,38 | -1,91% | 169,00 |
| 29.05.2026 | 160,30 | 160,85 | 158,33 | 158,40 | -0,52% | 144,00 |
| 28.05.2026 | 158,63 | 160,10 | 156,43 | 159,23 | -1,01% | 32,00 |
| 27.05.2026 | 160,77 | 162,60 | 159,40 | 160,85 | -0,05% | 324,00 |
| 26.05.2026 | 162,43 | 163,90 | 160,75 | 160,93 | -1,17% | 404,00 |
| 25.05.2026 | 164,60 | 164,60 | 162,10 | 162,83 | 0,95% | 8,00 |
| 22.05.2026 | 163,90 | 164,13 | 160,80 | 161,30 | -1,30% | 110,00 |
| 21.05.2026 | 161,02 | 163,63 | 159,77 | 163,43 | 1,08% | 56,00 |
| 20.05.2026 | 158,65 | 162,45 | 158,63 | 161,68 | 1,60% | 526,00 |
| 19.05.2026 | 157,27 | 161,02 | 156,88 | 159,13 | 0,66% | 72,00 |
| 18.05.2026 | 156,23 | 158,48 | 155,08 | 158,08 | 1,02% | 249,00 |
| 15.05.2026 | 158,77 | 159,83 | 155,38 | 156,48 | -1,54% | 17,00 |
| 14.05.2026 | 160,08 | 161,25 | 158,18 | 158,93 | -0,38% | 140,00 |
| 13.05.2026 | 157,23 | 159,63 | 155,00 | 159,52 | 1,29% | - |
| 12.05.2026 | 153,50 | 158,77 | 152,90 | 157,50 | 1,83% | 203,00 |
| 11.05.2026 | 155,13 | 157,68 | 154,18 | 154,68 | -0,35% | 8,00 |
| 08.05.2026 | 155,88 | 156,30 | 152,60 | 155,23 | -0,03% | 5,00 |
| 07.05.2026 | 157,73 | 158,70 | 153,98 | 155,27 | -1,37% | 599,00 |
| 06.05.2026 | 155,05 | 157,85 | 155,05 | 157,43 | 1,48% | 75,00 |
| 05.05.2026 | 156,93 | 157,33 | 153,80 | 155,13 | -0,78% | 20,00 |
| 04.05.2026 | 160,05 | 160,05 | 156,33 | 156,35 | -2,84% | 321,00 |
| 30.04.2026 | 157,58 | 162,55 | 156,65 | 160,93 | 1,67% | 1,00 |
| 29.04.2026 | 160,20 | 162,05 | 155,55 | 158,27 | -1,09% | 1.109,00 |
| 28.04.2026 | 160,10 | 160,88 | 158,08 | 160,02 | -0,09% | 202,00 |
| 27.04.2026 | 161,43 | 162,35 | 159,80 | 160,18 | -0,93% | 367,00 |
| 24.04.2026 | 164,73 | 165,30 | 160,65 | 161,68 | -1,84% | 121,00 |
| 23.04.2026 | 166,38 | 168,15 | 164,38 | 164,70 | -1,18% | 167,00 |
| 22.04.2026 | 168,43 | 169,25 | 166,63 | 166,68 | -0,66% | 101,00 |
| 21.04.2026 | 171,48 | 171,50 | 166,70 | 167,77 | -2,19% | 126,00 |
| 20.04.2026 | 174,23 | 174,23 | 171,23 | 171,52 | -1,56% | 333,00 |
| 17.04.2026 | 170,25 | 174,30 | 169,45 | 174,25 | 2,39% | 97,00 |
| 16.04.2026 | 170,93 | 171,55 | 169,13 | 170,18 | 0,01% | 80,00 |
| 15.04.2026 | 172,93 | 174,00 | 169,15 | 170,15 | -1,72% | 114,00 |
| 14.04.2026 | 171,65 | 173,52 | 171,15 | 173,13 | 0,45% | 266,00 |
| 13.04.2026 | 171,88 | 173,65 | 171,35 | 172,35 | -1,02% | 330,00 |
| 10.04.2026 | 175,02 | 177,25 | 173,90 | 174,13 | -0,64% | 170,00 |
| 09.04.2026 | 175,08 | 176,18 | 172,80 | 175,25 | -0,19% | 132,00 |
| 08.04.2026 | 180,77 | 180,77 | 174,65 | 175,58 | 1,01% | 48,00 |
| 07.04.2026 | 176,27 | 176,48 | 170,15 | 173,83 | -1,15% | 155,00 |
| 02.04.2026 | 169,10 | 176,93 | 169,10 | 175,85 | 1,46% | 381,00 |
| 01.04.2026 | 170,63 | 173,85 | 170,40 | 173,33 | 2,51% | 476,00 |
| 31.03.2026 | 169,00 | 171,15 | 167,63 | 169,08 | -0,07% | 852,00 |
| 30.03.2026 | 164,83 | 169,77 | 164,60 | 169,20 | 2,67% | 41,00 |
| 27.03.2026 | 159,77 | 167,35 | 159,33 | 164,80 | 3,60% | 797,00 |
| 26.03.2026 | 160,02 | 161,98 | 159,02 | 159,08 | -1,94% | 180,00 |
| 25.03.2026 | 160,77 | 163,52 | 159,60 | 162,23 | 1,04% | 140,00 |
| 24.03.2026 | 156,33 | 160,68 | 156,15 | 160,55 | 1,05% | 252,00 |