129,875€
-0,36%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 129,85 | 131,00 | 129,85 | 130,10 | -0,19% | 3.132,00 |
| 16.01.2025 | 127,10 | 130,35 | 127,10 | 130,35 | 2,84% | 5.384,00 |
| 15.01.2025 | 125,20 | 127,25 | 124,85 | 126,75 | 0,76% | 2.487,00 |
| 14.01.2025 | 129,20 | 129,30 | 124,75 | 125,80 | -2,52% | 2.933,00 |
| 13.01.2025 | 130,05 | 131,90 | 128,50 | 129,05 | -1,49% | 2.192,00 |
| 10.01.2025 | 131,85 | 131,85 | 130,80 | 131,00 | -0,83% | 1.492,00 |
| 09.01.2025 | 128,65 | 132,10 | 128,65 | 132,10 | 2,72% | 1.622,00 |
| 08.01.2025 | 129,95 | 129,95 | 127,95 | 128,60 | -0,77% | 2.089,00 |
| 07.01.2025 | 130,20 | 130,25 | 127,75 | 129,60 | 0,27% | 1.422,00 |
| 06.01.2025 | 129,60 | 130,10 | 128,25 | 129,25 | -0,04% | 1.817,00 |
| 03.01.2025 | 128,85 | 130,00 | 128,70 | 129,30 | 0,66% | 1.205,00 |
| 02.01.2025 | 125,80 | 129,20 | 125,80 | 128,45 | 0,94% | 2.208,00 |
| 30.12.2024 | 127,00 | 127,50 | 126,85 | 127,25 | -0,08% | 1.229,00 |
| 27.12.2024 | 124,65 | 127,35 | 124,65 | 127,35 | -0,12% | 1.984,00 |
| 23.12.2024 | 125,45 | 127,50 | 125,25 | 127,50 | 1,92% | 1.796,00 |
| 20.12.2024 | 124,35 | 125,10 | 122,50 | 125,10 | 0,48% | 5.133,00 |
| 19.12.2024 | 124,95 | 125,85 | 123,80 | 124,50 | -0,80% | 2.725,00 |
| 18.12.2024 | 128,60 | 128,60 | 124,95 | 125,50 | -2,64% | 4.089,00 |
| 17.12.2024 | 125,55 | 129,15 | 125,55 | 128,90 | 2,50% | 3.136,00 |
| 16.12.2024 | 126,30 | 128,30 | 125,70 | 125,75 | -0,59% | 2.872,00 |
| 13.12.2024 | 128,50 | 128,85 | 126,10 | 126,50 | -1,21% | 3.436,00 |
| 12.12.2024 | 127,85 | 128,75 | 127,30 | 128,05 | 0,04% | 3.553,00 |
| 11.12.2024 | 128,35 | 128,90 | 127,30 | 128,00 | 0,16% | 2.743,00 |
| 10.12.2024 | 129,90 | 130,45 | 127,80 | 127,80 | -1,77% | 10.935,00 |
| 09.12.2024 | 130,05 | 130,85 | 128,70 | 130,10 | 0,46% | 4.001,00 |
| 06.12.2024 | 128,00 | 129,60 | 128,00 | 129,50 | 0,82% | 1.547,00 |
| 05.12.2024 | 127,00 | 128,65 | 126,95 | 128,45 | 1,02% | 2.904,00 |
| 04.12.2024 | 130,55 | 130,55 | 126,00 | 127,15 | -2,04% | 3.014,00 |
| 03.12.2024 | 128,75 | 131,25 | 128,50 | 129,80 | 0,82% | 2.283,00 |
| 02.12.2024 | 128,65 | 129,80 | 127,50 | 128,75 | 0,31% | 3.850,00 |
| 29.11.2024 | 128,45 | 128,45 | 127,20 | 128,35 | -0,62% | 1.878,00 |
| 28.11.2024 | 128,50 | 129,70 | 127,45 | 129,15 | 0,94% | 1.123,00 |
| 27.11.2024 | 126,75 | 127,95 | 125,70 | 127,95 | 0,95% | 2.853,00 |
| 26.11.2024 | 127,50 | 127,60 | 125,20 | 126,75 | -0,51% | 2.838,00 |
| 25.11.2024 | 127,25 | 128,80 | 125,50 | 127,40 | 0,71% | 4.443,00 |
| 22.11.2024 | 122,90 | 127,55 | 122,90 | 126,50 | 2,89% | 9.658,00 |
| 21.11.2024 | 120,65 | 122,95 | 119,50 | 122,95 | 2,42% | 6.064,00 |
| 20.11.2024 | 121,30 | 122,60 | 120,05 | 120,05 | 0,00% | 3.490,00 |
| 19.11.2024 | 119,80 | 121,20 | 119,80 | 120,05 | 0,38% | 4.188,00 |
| 18.11.2024 | 120,20 | 120,65 | 118,90 | 119,60 | -0,33% | 7.381,00 |
| 15.11.2024 | 123,50 | 123,50 | 120,00 | 120,00 | -3,81% | 4.031,00 |
| 14.11.2024 | 123,55 | 124,95 | 122,45 | 124,75 | 0,89% | 3.648,00 |
| 13.11.2024 | 122,90 | 124,90 | 122,05 | 123,65 | 0,82% | 3.062,00 |
| 12.11.2024 | 123,05 | 126,00 | 119,00 | 122,65 | 0,37% | 11.549,00 |
| 11.11.2024 | 120,70 | 122,55 | 120,05 | 122,20 | 1,45% | 5.553,00 |
| 08.11.2024 | 119,80 | 121,15 | 117,30 | 120,45 | 0,88% | 3.963,00 |
| 07.11.2024 | 119,75 | 119,75 | 117,25 | 119,40 | 0,08% | 4.170,00 |
| 06.11.2024 | 122,30 | 123,60 | 118,55 | 119,30 | -1,93% | 6.444,00 |
| 05.11.2024 | 130,80 | 131,25 | 119,85 | 121,65 | -7,38% | 9.775,00 |
| 04.11.2024 | 133,20 | 134,45 | 130,50 | 131,35 | -0,34% | 2.593,00 |
| 01.11.2024 | 129,25 | 132,20 | 128,75 | 131,80 | 1,93% | 3.117,00 |
| 31.10.2024 | 135,45 | 135,45 | 129,30 | 129,30 | -3,76% | 4.276,00 |
| 30.10.2024 | 139,05 | 139,10 | 130,85 | 134,35 | -3,83% | 4.279,00 |
| 29.10.2024 | 140,30 | 141,35 | 139,00 | 139,70 | -0,36% | 4.145,00 |
| 28.10.2024 | 138,65 | 140,85 | 137,90 | 140,20 | 1,19% | 3.226,00 |
| 25.10.2024 | 140,25 | 140,30 | 138,50 | 138,55 | -1,14% | 2.292,00 |
| 24.10.2024 | 142,50 | 142,90 | 140,15 | 140,15 | -1,48% | 1.283,00 |
| 23.10.2024 | 143,60 | 143,60 | 142,25 | 142,25 | -0,42% | 922,00 |
| 22.10.2024 | 143,00 | 143,50 | 141,45 | 142,85 | -0,14% | 1.803,00 |
| 21.10.2024 | 144,70 | 144,70 | 143,05 | 143,05 | -0,28% | 1.364,00 |
| 18.10.2024 | 144,50 | 145,20 | 142,85 | 143,45 | -0,49% | 1.101,00 |
| 17.10.2024 | 144,15 | 144,85 | 142,95 | 144,15 | -0,17% | 744,00 |
| 16.10.2024 | 143,00 | 144,95 | 142,20 | 144,40 | 0,84% | 1.167,00 |
| 15.10.2024 | 143,20 | 144,10 | 142,00 | 143,20 | -0,03% | 1.472,00 |
| 14.10.2024 | 141,15 | 143,50 | 140,95 | 143,25 | 1,70% | 992,00 |
| 11.10.2024 | 141,00 | 141,25 | 139,50 | 140,85 | -0,18% | 1.558,00 |
| 10.10.2024 | 141,60 | 141,60 | 139,40 | 141,10 | -0,18% | 882,00 |
| 09.10.2024 | 140,60 | 142,00 | 139,80 | 141,35 | 1,18% | 812,00 |
| 08.10.2024 | 139,00 | 140,15 | 139,00 | 139,70 | 0,11% | 1.109,00 |
| 07.10.2024 | 141,30 | 141,65 | 139,55 | 139,55 | -0,78% | 2.224,00 |
| 04.10.2024 | 141,65 | 141,85 | 140,50 | 140,65 | -1,33% | 654,00 |
| 03.10.2024 | 143,25 | 143,30 | 142,10 | 142,55 | -0,90% | 632,00 |
| 02.10.2024 | 142,15 | 144,20 | 142,05 | 143,85 | 1,34% | 2.032,00 |
| 01.10.2024 | 139,75 | 141,95 | 139,60 | 141,95 | 1,57% | 2.235,00 |
| 30.09.2024 | 139,55 | 140,50 | 139,05 | 139,75 | 0,14% | 1.971,00 |
| 27.09.2024 | 139,80 | 140,75 | 139,50 | 139,55 | -0,68% | 2.036,00 |
| 26.09.2024 | 139,50 | 141,20 | 139,30 | 140,50 | 0,75% | 2.550,00 |
| 25.09.2024 | 137,75 | 139,45 | 137,65 | 139,45 | 0,94% | 1.053,00 |
| 24.09.2024 | 139,40 | 139,55 | 138,00 | 138,15 | -0,58% | 1.488,00 |
| 23.09.2024 | 141,35 | 141,40 | 137,00 | 138,95 | -0,93% | 5.010,00 |
| 20.09.2024 | 142,45 | 142,45 | 140,25 | 140,25 | -0,88% | 1.417,00 |
| 19.09.2024 | 142,50 | 143,20 | 141,50 | 141,50 | -0,42% | 2.057,00 |
| 18.09.2024 | 139,90 | 142,50 | 139,90 | 142,10 | 1,54% | 2.434,00 |
| 17.09.2024 | 142,15 | 143,90 | 139,90 | 139,95 | -1,13% | 2.522,00 |
| 16.09.2024 | 141,15 | 143,10 | 141,00 | 141,55 | 0,28% | 2.395,00 |
| 13.09.2024 | 142,00 | 142,50 | 138,80 | 141,15 | -1,53% | 3.800,00 |
| 12.09.2024 | 146,50 | 146,55 | 143,00 | 143,35 | -1,51% | 1.957,00 |
| 11.09.2024 | 146,10 | 146,10 | 144,00 | 145,55 | -1,32% | 1.382,00 |
| 10.09.2024 | 144,05 | 147,50 | 142,60 | 147,50 | 0,00% | 2.992,00 |
| 09.09.2024 | 150,10 | 150,95 | 144,25 | 147,50 | -1,11% | 1.915,00 |
| 06.09.2024 | 149,05 | 151,40 | 148,05 | 149,15 | -0,53% | 5.142,00 |
| 05.09.2024 | 155,10 | 155,10 | 149,40 | 149,95 | -2,98% | 4.340,00 |
| 04.09.2024 | 154,80 | 155,40 | 154,05 | 154,55 | -0,32% | 996,00 |
| 03.09.2024 | 157,80 | 158,00 | 155,05 | 155,05 | -1,84% | 2.006,00 |
| 02.09.2024 | 157,65 | 157,95 | 156,60 | 157,95 | -0,03% | 1.710,00 |
| 30.08.2024 | 158,00 | 158,20 | 157,00 | 158,00 | 0,10% | 2.554,00 |
| 29.08.2024 | 157,60 | 158,40 | 156,90 | 157,85 | 0,54% | 569,00 |
| 28.08.2024 | 156,65 | 157,65 | 156,35 | 157,00 | 0,35% | 781,00 |
| 27.08.2024 | 155,30 | 156,75 | 154,90 | 156,45 | 0,84% | 1.941,00 |
| 26.08.2024 | 155,35 | 155,60 | 154,40 | 155,15 | -0,54% | 2.563,00 |