160,825€
-1,58%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 160,60 | 163,40 | 159,05 | 162,38 | -0,63% | 401,00 |
| 16.01.2026 | 161,95 | 163,40 | 161,45 | 163,40 | 0,65% | 6.976,00 |
| 15.01.2026 | 166,00 | 166,45 | 161,20 | 162,35 | -1,81% | 3.180,00 |
| 14.01.2026 | 162,25 | 166,25 | 161,90 | 165,35 | 2,13% | 3.164,00 |
| 13.01.2026 | 161,20 | 162,20 | 159,35 | 161,90 | 0,94% | 4.381,00 |
| 12.01.2026 | 163,85 | 164,20 | 160,40 | 160,40 | -1,63% | 3.963,00 |
| 09.01.2026 | 161,80 | 165,00 | 161,80 | 163,05 | 1,65% | 2.867,00 |
| 08.01.2026 | 161,95 | 165,50 | 160,40 | 160,40 | -1,32% | 3.462,00 |
| 07.01.2026 | 161,15 | 165,00 | 160,50 | 162,55 | 0,40% | 2.477,00 |
| 06.01.2026 | 155,35 | 162,90 | 155,10 | 161,90 | 4,25% | 3.480,00 |
| 05.01.2026 | 156,80 | 156,80 | 153,30 | 155,30 | -0,96% | 6.810,00 |
| 02.01.2026 | 158,65 | 159,50 | 155,70 | 156,80 | -0,70% | 2.429,00 |
| 30.12.2025 | 157,55 | 158,10 | 156,85 | 157,90 | 0,35% | 1.293,00 |
| 29.12.2025 | 156,55 | 157,95 | 156,55 | 157,35 | 1,09% | 3.939,00 |
| 23.12.2025 | 155,05 | 157,95 | 155,00 | 155,65 | 0,39% | 3.050,00 |
| 22.12.2025 | 156,70 | 156,70 | 154,90 | 155,05 | -0,77% | 2.002,00 |
| 19.12.2025 | 154,90 | 156,55 | 154,70 | 156,25 | 0,97% | 3.246,00 |
| 18.12.2025 | 153,05 | 155,40 | 153,00 | 154,75 | 0,81% | 3.490,00 |
| 17.12.2025 | 155,60 | 155,75 | 153,50 | 153,50 | -1,29% | 2.300,00 |
| 16.12.2025 | 155,90 | 156,30 | 153,30 | 155,50 | 0,35% | 4.587,00 |
| 15.12.2025 | 153,45 | 155,50 | 152,75 | 154,95 | 1,04% | 3.474,00 |
| 12.12.2025 | 154,35 | 154,75 | 151,90 | 153,35 | -0,55% | 2.426,00 |
| 11.12.2025 | 155,15 | 156,35 | 153,90 | 154,20 | -1,15% | 3.156,00 |
| 10.12.2025 | 155,05 | 158,15 | 154,40 | 156,00 | 0,45% | 3.806,00 |
| 09.12.2025 | 156,10 | 158,00 | 154,65 | 155,30 | -0,64% | 2.439,00 |
| 08.12.2025 | 155,30 | 156,55 | 154,20 | 156,30 | 0,74% | 2.790,00 |
| 05.12.2025 | 155,45 | 156,65 | 155,10 | 155,15 | -0,10% | 3.054,00 |
| 04.12.2025 | 156,35 | 156,95 | 154,80 | 155,30 | -0,54% | 2.434,00 |
| 03.12.2025 | 156,65 | 157,00 | 155,30 | 156,15 | -0,29% | 2.413,00 |
| 02.12.2025 | 157,35 | 157,45 | 155,50 | 156,60 | -0,57% | 6.405,00 |
| 01.12.2025 | 159,25 | 160,05 | 156,55 | 157,50 | -1,35% | 5.099,00 |
| 28.11.2025 | 159,25 | 160,35 | 159,05 | 159,65 | 0,38% | 4.276,00 |
| 27.11.2025 | 160,85 | 161,35 | 159,05 | 159,05 | -1,27% | 2.153,00 |
| 26.11.2025 | 161,90 | 163,00 | 159,45 | 161,10 | -0,37% | 6.719,00 |
| 25.11.2025 | 157,50 | 163,35 | 157,50 | 161,70 | 2,08% | 3.874,00 |
| 24.11.2025 | 157,00 | 158,80 | 156,80 | 158,40 | 0,89% | 4.643,00 |
| 21.11.2025 | 154,10 | 158,45 | 153,75 | 157,00 | 1,59% | 4.120,00 |
| 20.11.2025 | 154,80 | 156,45 | 153,65 | 154,55 | 0,10% | 3.396,00 |
| 19.11.2025 | 154,30 | 155,60 | 153,35 | 154,40 | 0,00% | 2.583,00 |
| 18.11.2025 | 152,90 | 157,35 | 152,15 | 154,40 | 0,13% | 3.492,00 |
| 17.11.2025 | 152,85 | 155,95 | 151,30 | 154,20 | 0,85% | 3.046,00 |
| 14.11.2025 | 151,35 | 153,60 | 150,75 | 152,90 | 0,26% | 4.071,00 |
| 13.11.2025 | 152,00 | 153,45 | 151,10 | 152,50 | 0,63% | 2.128,00 |
| 12.11.2025 | 152,75 | 153,70 | 150,65 | 151,55 | -1,01% | 4.539,00 |
| 11.11.2025 | 151,00 | 153,95 | 150,80 | 153,10 | 1,26% | 4.702,00 |
| 10.11.2025 | 146,70 | 151,20 | 146,05 | 151,20 | 3,07% | 6.606,00 |
| 07.11.2025 | 144,75 | 146,85 | 144,75 | 146,70 | 1,52% | 3.544,00 |
| 06.11.2025 | 140,55 | 147,45 | 140,55 | 144,50 | 2,01% | 7.561,00 |
| 05.11.2025 | 142,15 | 142,80 | 141,50 | 141,65 | -0,56% | 2.262,00 |
| 04.11.2025 | 141,25 | 142,45 | 139,15 | 142,45 | 0,21% | 2.232,00 |
| 03.11.2025 | 144,20 | 144,70 | 140,45 | 142,15 | -1,83% | 2.642,00 |
| 31.10.2025 | 141,80 | 144,80 | 141,00 | 144,80 | 1,76% | 3.377,00 |
| 30.10.2025 | 141,55 | 143,05 | 141,00 | 142,30 | 0,46% | 1.663,00 |
| 29.10.2025 | 142,70 | 143,80 | 141,05 | 141,65 | -0,39% | 6.085,00 |
| 28.10.2025 | 143,50 | 144,75 | 140,40 | 142,20 | -1,46% | 5.070,00 |
| 27.10.2025 | 144,40 | 145,25 | 142,75 | 144,30 | 0,28% | 4.393,00 |
| 24.10.2025 | 144,10 | 144,15 | 142,45 | 143,90 | -0,14% | 1.899,00 |
| 23.10.2025 | 143,50 | 144,25 | 143,45 | 144,10 | 0,42% | 3.575,00 |
| 22.10.2025 | 143,70 | 145,00 | 142,80 | 143,50 | 0,46% | 3.083,00 |
| 21.10.2025 | 143,50 | 144,25 | 142,85 | 142,85 | -0,59% | 3.090,00 |
| 20.10.2025 | 144,90 | 146,25 | 143,50 | 143,70 | -0,45% | 4.187,00 |
| 17.10.2025 | 143,45 | 144,90 | 140,05 | 144,35 | 0,63% | 3.341,00 |
| 16.10.2025 | 145,10 | 145,15 | 142,75 | 143,45 | -1,27% | 4.300,00 |
| 15.10.2025 | 147,15 | 147,60 | 142,90 | 145,30 | -0,48% | 9.303,00 |
| 14.10.2025 | 144,50 | 147,05 | 144,15 | 146,00 | -0,31% | 3.294,00 |
| 13.10.2025 | 148,15 | 148,85 | 145,10 | 146,45 | 0,62% | 6.073,00 |
| 10.10.2025 | 146,10 | 148,25 | 144,70 | 145,55 | -1,75% | 4.479,00 |
| 09.10.2025 | 146,80 | 149,40 | 146,30 | 148,15 | 1,40% | 3.947,00 |
| 08.10.2025 | 146,95 | 149,45 | 145,10 | 146,10 | -0,44% | 4.761,00 |
| 07.10.2025 | 145,55 | 147,55 | 145,00 | 146,75 | 1,28% | 3.746,00 |
| 06.10.2025 | 144,75 | 147,85 | 144,50 | 144,90 | -0,17% | 3.746,00 |
| 03.10.2025 | 142,30 | 145,20 | 142,30 | 145,15 | 1,50% | 2.226,00 |
| 02.10.2025 | 143,85 | 144,70 | 141,70 | 143,00 | -0,21% | 4.687,00 |
| 01.10.2025 | 129,95 | 143,95 | 129,65 | 143,30 | 9,60% | 17.363,00 |
| 30.09.2025 | 126,65 | 131,00 | 125,40 | 130,75 | 3,93% | 3.604,00 |
| 29.09.2025 | 126,20 | 128,45 | 125,80 | 125,80 | 0,00% | 4.940,00 |
| 26.09.2025 | 126,00 | 126,45 | 124,00 | 125,80 | 0,12% | 4.884,00 |
| 25.09.2025 | 128,10 | 128,10 | 125,35 | 125,65 | -1,10% | 3.589,00 |
| 24.09.2025 | 129,60 | 129,60 | 127,05 | 127,05 | -1,70% | 4.378,00 |
| 23.09.2025 | 132,45 | 132,50 | 129,00 | 129,25 | -2,05% | 4.023,00 |
| 22.09.2025 | 129,10 | 132,30 | 127,50 | 131,95 | 2,13% | 4.683,00 |
| 19.09.2025 | 130,60 | 131,40 | 129,20 | 129,20 | -0,92% | 2.539,00 |
| 18.09.2025 | 131,95 | 131,95 | 129,25 | 130,40 | -1,44% | 2.475,00 |
| 17.09.2025 | 131,35 | 132,30 | 129,70 | 132,30 | 0,65% | 4.270,00 |
| 16.09.2025 | 132,30 | 132,90 | 130,60 | 131,45 | -0,79% | 2.327,00 |
| 15.09.2025 | 138,70 | 138,70 | 131,30 | 132,50 | -3,11% | 9.337,00 |
| 12.09.2025 | 138,75 | 138,85 | 135,05 | 136,75 | -1,12% | 2.962,00 |
| 11.09.2025 | 138,55 | 139,90 | 137,58 | 138,30 | 0,00% | 4.380,00 |
| 10.09.2025 | 138,93 | 139,65 | 137,05 | 138,30 | -0,61% | 4.582,00 |
| 09.09.2025 | 138,30 | 139,25 | 137,40 | 139,15 | 0,61% | 4.903,00 |
| 08.09.2025 | 139,65 | 139,95 | 136,55 | 138,30 | -0,75% | 2.452,00 |
| 05.09.2025 | 140,20 | 140,75 | 138,85 | 139,35 | -0,99% | 2.021,00 |
| 04.09.2025 | 139,80 | 141,45 | 139,80 | 140,75 | 0,54% | 4.635,00 |
| 03.09.2025 | 136,80 | 140,60 | 136,30 | 140,00 | 2,87% | 3.854,00 |
| 02.09.2025 | 138,10 | 138,25 | 136,10 | 136,10 | -1,73% | 2.293,00 |
| 01.09.2025 | 136,95 | 138,90 | 136,45 | 138,50 | 1,39% | 4.152,00 |
| 29.08.2025 | 137,00 | 137,00 | 136,05 | 136,60 | -0,33% | 2.595,00 |
| 28.08.2025 | 137,80 | 138,40 | 136,30 | 137,05 | -0,18% | 5.274,00 |
| 27.08.2025 | 137,20 | 138,80 | 137,20 | 137,30 | 0,22% | 2.410,00 |
| 26.08.2025 | 137,30 | 139,90 | 136,45 | 137,00 | -0,22% | 2.479,00 |