121,650€
1,67%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 119,30 | 122,45 | 118,23 | 121,65 | 1,67% | 6.337,00 |
| 30.06.2025 | 122,00 | 122,00 | 118,50 | 119,65 | -0,54% | 4.758,00 |
| 27.06.2025 | 120,30 | 121,25 | 119,40 | 120,30 | 0,50% | 2.163,00 |
| 26.06.2025 | 120,35 | 120,75 | 119,20 | 119,70 | -0,42% | 3.733,00 |
| 25.06.2025 | 121,85 | 122,25 | 119,75 | 120,20 | -1,07% | 1.669,00 |
| 24.06.2025 | 123,60 | 125,20 | 120,95 | 121,50 | -0,37% | 2.098,00 |
| 23.06.2025 | 120,25 | 122,45 | 120,15 | 121,95 | 1,25% | 2.247,00 |
| 20.06.2025 | 124,25 | 124,65 | 120,10 | 120,45 | -3,02% | 2.429,00 |
| 19.06.2025 | 122,50 | 124,20 | 121,90 | 124,20 | 1,39% | 597,00 |
| 18.06.2025 | 124,45 | 124,95 | 122,50 | 122,50 | -1,13% | 2.419,00 |
| 17.06.2025 | 127,35 | 127,70 | 123,75 | 123,90 | -3,20% | 4.677,00 |
| 16.06.2025 | 129,45 | 130,20 | 127,40 | 128,00 | -1,20% | 5.288,00 |
| 13.06.2025 | 127,10 | 130,30 | 127,10 | 129,55 | -0,27% | 5.104,00 |
| 12.06.2025 | 128,00 | 130,40 | 128,00 | 129,90 | 0,97% | 6.986,00 |
| 11.06.2025 | 129,45 | 130,05 | 127,40 | 128,65 | -0,66% | 2.483,00 |
| 10.06.2025 | 128,20 | 130,05 | 127,15 | 129,50 | 1,25% | 5.701,00 |
| 09.06.2025 | 128,05 | 129,10 | 127,30 | 127,90 | 0,16% | 2.177,00 |
| 06.06.2025 | 127,45 | 128,45 | 126,80 | 127,70 | 0,39% | 2.051,00 |
| 05.06.2025 | 128,30 | 128,75 | 126,05 | 127,20 | -1,05% | 3.227,00 |
| 04.06.2025 | 126,05 | 128,80 | 126,05 | 128,55 | 1,74% | 3.186,00 |
| 03.06.2025 | 126,45 | 127,25 | 125,70 | 126,35 | -0,08% | 2.293,00 |
| 02.06.2025 | 128,35 | 128,95 | 125,00 | 126,45 | -1,86% | 3.713,00 |
| 30.05.2025 | 124,60 | 129,10 | 124,35 | 128,85 | 3,79% | 2.626,00 |
| 29.05.2025 | 126,60 | 126,60 | 123,65 | 124,15 | -0,36% | 629,00 |
| 28.05.2025 | 125,40 | 125,40 | 123,70 | 124,60 | -0,95% | 1.983,00 |
| 27.05.2025 | 123,85 | 126,50 | 123,85 | 125,80 | 0,76% | 3.464,00 |
| 26.05.2025 | 123,85 | 125,05 | 123,50 | 124,85 | 0,52% | 3.513,00 |
| 23.05.2025 | 123,00 | 125,15 | 123,00 | 124,20 | 0,20% | 2.307,00 |
| 22.05.2025 | 123,65 | 124,50 | 123,15 | 123,95 | 0,36% | 2.391,00 |
| 21.05.2025 | 124,10 | 125,45 | 122,80 | 123,50 | -0,96% | 2.662,00 |
| 20.05.2025 | 123,10 | 125,35 | 123,10 | 124,70 | 0,97% | 3.661,00 |
| 19.05.2025 | 123,95 | 124,20 | 121,70 | 123,50 | -0,48% | 2.834,00 |
| 16.05.2025 | 120,95 | 124,60 | 120,85 | 124,10 | 2,56% | 2.829,00 |
| 15.05.2025 | 118,95 | 121,50 | 118,95 | 121,00 | 1,42% | 4.950,00 |
| 14.05.2025 | 121,55 | 122,20 | 118,65 | 119,30 | -1,85% | 2.756,00 |
| 13.05.2025 | 122,90 | 123,75 | 120,20 | 121,55 | -1,82% | 3.856,00 |
| 12.05.2025 | 120,85 | 124,20 | 115,15 | 123,80 | 2,53% | 4.392,00 |
| 09.05.2025 | 119,70 | 122,00 | 119,70 | 120,75 | 0,63% | 2.955,00 |
| 08.05.2025 | 123,55 | 125,00 | 119,80 | 120,00 | -3,11% | 4.139,00 |
| 07.05.2025 | 124,90 | 125,20 | 122,85 | 123,85 | -0,84% | 1.807,00 |
| 06.05.2025 | 127,80 | 128,05 | 124,70 | 124,90 | -2,46% | 2.659,00 |
| 05.05.2025 | 128,10 | 128,70 | 126,50 | 128,05 | -0,23% | 3.996,00 |
| 02.05.2025 | 126,15 | 128,35 | 124,90 | 128,35 | 0,82% | 3.567,00 |
| 30.04.2025 | 127,05 | 127,85 | 125,70 | 127,30 | 0,43% | 2.633,00 |
| 29.04.2025 | 122,80 | 127,40 | 117,85 | 126,75 | 3,89% | 6.350,00 |
| 28.04.2025 | 122,30 | 124,45 | 122,00 | 122,00 | -0,97% | 2.189,00 |
| 25.04.2025 | 122,95 | 123,40 | 121,55 | 123,20 | 0,41% | 7.992,00 |
| 24.04.2025 | 122,00 | 123,25 | 120,25 | 122,70 | 0,57% | 10.731,00 |
| 23.04.2025 | 120,40 | 122,20 | 120,25 | 122,00 | 2,39% | 7.586,00 |
| 22.04.2025 | 118,90 | 120,20 | 115,35 | 119,15 | -0,29% | 8.539,00 |
| 17.04.2025 | 120,20 | 120,45 | 117,60 | 119,50 | 1,27% | 3.837,00 |
| 16.04.2025 | 119,75 | 120,65 | 118,00 | 118,00 | -2,60% | 4.422,00 |
| 15.04.2025 | 121,15 | 121,15 | 119,00 | 121,15 | 0,04% | 4.620,00 |
| 14.04.2025 | 117,30 | 121,25 | 116,20 | 121,10 | 3,55% | 6.731,00 |
| 11.04.2025 | 116,20 | 117,10 | 113,75 | 116,95 | 1,08% | 13.984,00 |
| 10.04.2025 | 121,65 | 123,40 | 113,35 | 115,70 | -5,09% | 7.180,00 |
| 09.04.2025 | 117,15 | 122,40 | 111,00 | 121,90 | 2,35% | 10.593,00 |
| 08.04.2025 | 122,40 | 123,65 | 119,00 | 119,10 | -1,49% | 6.647,00 |
| 07.04.2025 | 120,75 | 121,90 | 111,00 | 120,90 | -3,43% | 9.940,00 |
| 04.04.2025 | 135,20 | 135,20 | 124,30 | 125,20 | -7,53% | 9.597,00 |
| 03.04.2025 | 131,65 | 137,25 | 130,95 | 135,40 | 1,12% | 6.171,00 |
| 02.04.2025 | 134,85 | 135,40 | 132,55 | 133,90 | -0,67% | 7.253,00 |
| 01.04.2025 | 136,10 | 137,45 | 134,50 | 134,80 | -1,82% | 8.286,00 |
| 31.03.2025 | 136,10 | 137,30 | 133,75 | 137,30 | 0,88% | 8.669,00 |
| 28.03.2025 | 134,70 | 137,15 | 134,40 | 136,10 | 0,33% | 6.149,00 |
| 27.03.2025 | 135,15 | 135,85 | 133,70 | 135,65 | 0,48% | 3.954,00 |
| 26.03.2025 | 136,10 | 136,45 | 133,75 | 135,00 | -0,55% | 7.447,00 |
| 25.03.2025 | 137,25 | 138,75 | 135,35 | 135,75 | -1,06% | 25.765,00 |
| 24.03.2025 | 140,55 | 141,55 | 135,90 | 137,20 | -2,00% | 5.165,00 |
| 21.03.2025 | 140,90 | 142,20 | 139,20 | 140,00 | -2,13% | 5.147,00 |
| 20.03.2025 | 140,00 | 143,05 | 139,15 | 143,05 | 1,20% | 4.461,00 |
| 19.03.2025 | 141,95 | 143,65 | 140,50 | 141,35 | -0,35% | 40.157,00 |
| 18.03.2025 | 142,00 | 142,55 | 140,85 | 141,85 | -0,14% | 4.903,00 |
| 17.03.2025 | 142,25 | 143,55 | 140,65 | 142,05 | -0,49% | 4.200,00 |
| 14.03.2025 | 142,20 | 142,80 | 141,20 | 142,75 | 1,21% | 4.710,00 |
| 13.03.2025 | 138,60 | 141,85 | 138,50 | 141,05 | 1,55% | 1.929,00 |
| 12.03.2025 | 135,20 | 139,25 | 135,05 | 138,90 | 2,36% | 2.816,00 |
| 11.03.2025 | 140,70 | 140,70 | 135,05 | 135,70 | -3,52% | 6.530,00 |
| 10.03.2025 | 143,35 | 143,95 | 139,30 | 140,65 | -1,92% | 2.649,00 |
| 07.03.2025 | 142,95 | 144,75 | 142,60 | 143,40 | -0,07% | 3.459,00 |
| 06.03.2025 | 145,55 | 145,75 | 142,85 | 143,50 | -0,59% | 1.495,00 |
| 05.03.2025 | 146,30 | 147,00 | 143,35 | 144,35 | -1,74% | 2.331,00 |
| 04.03.2025 | 144,40 | 147,80 | 144,35 | 146,90 | 1,77% | 1.777,00 |
| 03.03.2025 | 147,10 | 149,65 | 144,35 | 144,35 | -1,70% | 3.665,00 |
| 28.02.2025 | 144,60 | 147,00 | 143,80 | 146,85 | 1,56% | 1.574,00 |
| 27.02.2025 | 145,30 | 146,20 | 143,80 | 144,60 | 0,24% | 2.132,00 |
| 26.02.2025 | 144,45 | 146,35 | 143,95 | 144,25 | 0,42% | 2.564,00 |
| 25.02.2025 | 143,35 | 144,85 | 142,75 | 143,65 | 0,45% | 1.626,00 |
| 24.02.2025 | 143,35 | 143,40 | 141,40 | 143,00 | 0,74% | 4.198,00 |
| 21.02.2025 | 140,60 | 142,35 | 140,00 | 141,95 | 1,87% | 1.437,00 |
| 20.02.2025 | 140,50 | 140,80 | 139,05 | 139,35 | -1,55% | 5.418,00 |
| 19.02.2025 | 143,00 | 143,35 | 141,20 | 141,55 | -0,77% | 17.341,00 |
| 18.02.2025 | 142,65 | 143,20 | 141,35 | 142,65 | -0,07% | 8.220,00 |
| 17.02.2025 | 142,80 | 143,15 | 140,45 | 142,75 | 0,67% | 6.094,00 |
| 14.02.2025 | 143,35 | 144,05 | 140,90 | 141,80 | -1,15% | 3.245,00 |
| 13.02.2025 | 143,55 | 145,00 | 142,90 | 143,45 | 0,60% | 10.254,00 |
| 12.02.2025 | 141,20 | 143,30 | 139,65 | 142,60 | 1,03% | 2.675,00 |
| 11.02.2025 | 140,80 | 141,95 | 139,05 | 141,15 | 0,28% | 3.216,00 |
| 10.02.2025 | 140,75 | 142,25 | 139,30 | 140,75 | 0,72% | 2.785,00 |
| 07.02.2025 | 139,45 | 141,60 | 138,80 | 139,75 | 0,58% | 10.568,00 |