143,800€
0,07%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 143,77 | 144,50 | 143,35 | 143,63 | -0,05% | 1.236,00 |
| 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 |
| 25.08.2025 | 137,70 | 139,50 | 137,10 | 137,30 | -0,40% | 2.811,00 |
| 22.08.2025 | 137,80 | 140,00 | 137,65 | 137,85 | 0,00% | 4.893,00 |
| 21.08.2025 | 138,85 | 139,45 | 137,50 | 137,85 | -0,83% | 7.720,00 |
| 20.08.2025 | 136,85 | 139,10 | 136,65 | 139,00 | 1,98% | 1.470,00 |
| 19.08.2025 | 135,95 | 136,80 | 135,50 | 136,30 | -0,18% | 2.064,00 |
| 18.08.2025 | 134,75 | 137,05 | 133,90 | 136,55 | 1,19% | 22.976,00 |
| 15.08.2025 | 134,95 | 135,00 | 133,90 | 134,95 | 0,48% | 3.164,00 |
| 14.08.2025 | 133,45 | 134,95 | 132,50 | 134,30 | 0,19% | 3.416,00 |
| 13.08.2025 | 129,40 | 134,05 | 129,40 | 134,05 | 4,56% | 2.003,00 |
| 12.08.2025 | 128,95 | 128,95 | 126,90 | 128,20 | 0,55% | 2.565,00 |
| 11.08.2025 | 126,55 | 128,45 | 126,55 | 127,50 | 1,15% | 3.990,00 |
| 08.08.2025 | 126,40 | 128,00 | 125,45 | 126,05 | -0,47% | 2.039,00 |
| 07.08.2025 | 125,95 | 126,65 | 124,00 | 126,65 | 0,48% | 2.792,00 |
| 06.08.2025 | 129,10 | 129,85 | 126,00 | 126,05 | -2,21% | 2.185,00 |
| 05.08.2025 | 130,15 | 130,35 | 127,25 | 128,90 | -0,15% | 3.916,00 |
| 04.08.2025 | 128,70 | 129,35 | 125,95 | 129,10 | 0,90% | 5.499,00 |
| 01.08.2025 | 127,75 | 128,50 | 125,25 | 127,95 | -0,04% | 5.266,00 |
| 31.07.2025 | 134,00 | 134,50 | 128,00 | 128,00 | -4,12% | 7.551,00 |
| 30.07.2025 | 128,55 | 134,55 | 128,50 | 133,50 | 3,97% | 5.171,00 |
| 29.07.2025 | 124,35 | 129,75 | 123,50 | 128,40 | 3,09% | 8.225,00 |
| 28.07.2025 | 125,95 | 126,25 | 123,50 | 124,55 | 0,16% | 2.900,00 |
| 25.07.2025 | 125,15 | 125,35 | 123,20 | 124,35 | -0,72% | 2.098,00 |
| 24.07.2025 | 124,05 | 126,95 | 124,05 | 125,25 | 0,97% | 3.865,00 |
| 23.07.2025 | 120,95 | 124,50 | 120,95 | 124,05 | 3,68% | 3.379,00 |
| 22.07.2025 | 117,85 | 120,55 | 117,85 | 119,65 | 1,40% | 2.602,00 |
| 21.07.2025 | 119,20 | 119,60 | 118,00 | 118,00 | -1,01% | 3.352,00 |
| 18.07.2025 | 120,75 | 120,75 | 118,70 | 119,20 | -0,54% | 3.052,00 |
| 17.07.2025 | 120,20 | 121,55 | 118,45 | 119,85 | -0,17% | 2.206,00 |
| 16.07.2025 | 121,60 | 122,15 | 119,50 | 120,05 | -1,48% | 2.458,00 |
| 15.07.2025 | 123,60 | 123,85 | 121,25 | 121,85 | -1,58% | 4.319,00 |
| 14.07.2025 | 121,50 | 124,10 | 120,85 | 123,80 | 1,48% | 5.103,00 |
| 11.07.2025 | 122,35 | 122,95 | 120,80 | 122,00 | -0,61% | 1.531,00 |
| 10.07.2025 | 120,30 | 123,60 | 120,25 | 122,75 | 1,78% | 5.605,00 |
| 09.07.2025 | 118,65 | 120,60 | 118,65 | 120,60 | 1,64% | 4.183,00 |
| 08.07.2025 | 120,25 | 120,45 | 117,85 | 118,65 | -0,84% | 2.832,00 |
| 07.07.2025 | 120,65 | 120,65 | 118,35 | 119,65 | -0,29% | 2.563,00 |
| 04.07.2025 | 119,65 | 121,15 | 118,25 | 120,00 | -0,79% | 3.095,00 |
| 03.07.2025 | 121,10 | 121,65 | 117,90 | 120,95 | 0,62% | 3.871,00 |
| 02.07.2025 | 122,30 | 122,45 | 120,20 | 120,20 | -1,39% | 3.306,00 |
| 01.07.2025 | 119,10 | 122,45 | 118,25 | 121,90 | 1,88% | 6.348,00 |
| 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 |