167,075€
0,09%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 167,43 | 169,35 | 166,10 | 167,23 | 0,18% | 55,00 |
| 11.11.2026 | 167,65 | 167,95 | 165,30 | 166,93 | -0,24% | 481,00 |
| 10.11.2026 | 169,77 | 169,95 | 166,02 | 167,33 | -0,92% | 12,00 |
| 09.11.2026 | 167,93 | 170,10 | 167,23 | 168,88 | 1,05% | 65,00 |
| 06.11.2026 | 166,00 | 168,08 | 161,35 | 167,13 | 0,01% | 88,00 |
| 05.11.2026 | 167,85 | 171,80 | 166,85 | 167,10 | -0,86% | 171,00 |
| 04.11.2026 | 163,63 | 168,88 | 162,83 | 168,55 | 3,10% | 112,00 |
| 03.11.2026 | 165,83 | 167,68 | 163,45 | 163,48 | -2,13% | 18,00 |
| 02.11.2026 | 168,77 | 168,77 | 163,88 | 167,02 | 0,01% | 130,00 |
| 30.10.2026 | 156,33 | 168,33 | 155,55 | 167,00 | 7,45% | 399,00 |
| 29.10.2026 | 152,52 | 157,58 | 151,90 | 155,43 | 2,20% | 10,00 |
| 28.10.2026 | 152,70 | 154,43 | 150,90 | 152,08 | -0,33% | 1,00 |
| 27.10.2026 | 153,83 | 154,25 | 152,02 | 152,58 | -0,41% | 1,00 |
| 26.10.2026 | 154,02 | 154,83 | 152,65 | 153,20 | 0,31% | 66,00 |
| 23.10.2026 | 153,08 | 154,85 | 151,27 | 152,73 | -1,05% | 36,00 |
| 22.10.2026 | 148,93 | 155,05 | 148,90 | 154,35 | 2,80% | 20,00 |
| 21.10.2026 | 150,68 | 151,48 | 149,48 | 150,15 | -0,03% | 173,00 |
| 20.10.2026 | 146,25 | 150,45 | 145,77 | 150,20 | 2,39% | 22,00 |
| 19.10.2026 | 147,05 | 148,02 | 146,08 | 146,70 | -0,10% | 1.095,00 |
| 16.10.2026 | 149,25 | 149,38 | 146,35 | 146,85 | -1,54% | 58,00 |
| 15.10.2026 | 144,98 | 151,43 | 144,68 | 149,15 | 2,65% | 571,00 |
| 14.10.2026 | 139,38 | 145,98 | 139,02 | 145,30 | 3,82% | 1,00 |
| 13.10.2026 | 141,95 | 145,75 | 139,80 | 139,95 | -1,48% | 44,00 |
| 12.10.2026 | 142,23 | 143,15 | 140,98 | 142,05 | -0,11% | 31,00 |
| 09.10.2026 | 142,08 | 142,98 | 141,60 | 142,20 | 0,28% | - |
| 08.10.2026 | 143,02 | 144,08 | 140,13 | 141,80 | -0,91% | 52,00 |
| 07.10.2026 | 140,63 | 144,02 | 140,43 | 143,10 | 1,56% | 251,00 |
| 06.10.2026 | 139,50 | 142,73 | 138,95 | 140,90 | 0,90% | 10,00 |
| 05.10.2026 | 138,93 | 141,20 | 138,15 | 139,65 | 0,25% | 3,00 |
| 02.10.2026 | 141,10 | 142,20 | 138,98 | 139,30 | -0,96% | 84,00 |
| 01.10.2026 | 143,02 | 143,02 | 140,50 | 140,65 | -1,61% | 137,00 |
| 30.09.2026 | 146,08 | 146,33 | 142,83 | 142,95 | -1,58% | - |
| 29.09.2026 | 145,20 | 149,08 | 144,05 | 145,25 | -0,95% | 2,00 |
| 28.09.2026 | 145,25 | 147,20 | 145,18 | 146,65 | 0,27% | 100,00 |
| 25.09.2026 | 144,75 | 146,68 | 144,33 | 146,25 | 0,93% | 9,00 |
| 24.09.2026 | 143,55 | 145,98 | 142,80 | 144,90 | 0,82% | 2,00 |
| 23.09.2026 | 146,93 | 148,43 | 143,63 | 143,73 | -2,31% | 5,00 |
| 22.09.2026 | 146,43 | 147,95 | 145,52 | 147,13 | 0,05% | 58,00 |
| 21.09.2026 | 145,68 | 147,35 | 144,18 | 147,05 | 1,61% | 210,00 |
| 18.09.2026 | 144,40 | 146,73 | 143,60 | 144,73 | 0,09% | 3,00 |
| 17.09.2026 | 143,55 | 144,83 | 141,75 | 144,60 | 2,05% | 274,00 |
| 16.09.2026 | 140,33 | 143,38 | 140,33 | 141,70 | 0,75% | 1,00 |
| 15.09.2026 | 140,48 | 142,43 | 139,25 | 140,65 | -0,74% | 20,00 |
| 14.09.2026 | 137,52 | 142,68 | 135,15 | 141,70 | 3,09% | 40,00 |
| 11.09.2026 | 137,58 | 139,15 | 136,45 | 137,45 | -0,11% | 5,00 |
| 10.09.2026 | 135,43 | 138,00 | 134,48 | 137,60 | 1,68% | 20,00 |
| 09.09.2026 | 137,75 | 140,25 | 135,10 | 135,33 | -1,87% | 2,00 |
| 08.09.2026 | 140,75 | 141,52 | 137,18 | 137,90 | -1,78% | 50,00 |
| 07.09.2026 | 139,83 | 142,18 | 139,83 | 140,40 | 0,81% | 10,00 |
| 04.09.2026 | 141,58 | 142,30 | 138,80 | 139,27 | -1,68% | - |
| 03.09.2026 | 139,68 | 142,83 | 139,20 | 141,65 | 1,85% | 11,00 |
| 02.09.2026 | 140,08 | 142,05 | 138,25 | 139,08 | -0,66% | - |
| 01.09.2026 | 139,65 | 141,63 | 137,63 | 140,00 | 0,13% | 29,00 |
| 31.08.2026 | 140,15 | 142,77 | 139,38 | 139,83 | -0,44% | 37,00 |
| 28.08.2026 | 141,23 | 142,48 | 139,23 | 140,45 | -0,67% | 12,00 |
| 27.08.2026 | 142,68 | 143,15 | 140,83 | 141,40 | -0,84% | 7,00 |
| 26.08.2026 | 145,18 | 145,90 | 141,77 | 142,60 | -1,79% | 1,00 |
| 25.08.2026 | 142,98 | 145,73 | 141,70 | 145,20 | 1,68% | 585,00 |
| 24.08.2026 | 141,85 | 142,85 | 140,50 | 142,80 | 0,46% | - |
| 21.08.2026 | 141,52 | 143,18 | 139,40 | 142,15 | 0,78% | 33,00 |
| 20.08.2026 | 141,33 | 141,70 | 138,33 | 141,05 | -0,55% | 577,00 |
| 19.08.2026 | 138,13 | 142,10 | 137,88 | 141,83 | 2,36% | 312,00 |
| 18.08.2026 | 134,75 | 138,98 | 134,52 | 138,55 | 2,50% | 3,00 |
| 17.08.2026 | 135,40 | 136,73 | 134,38 | 135,18 | 0,32% | 464,00 |
| 14.08.2026 | 136,38 | 137,00 | 133,45 | 134,75 | -1,17% | 209,00 |
| 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 |