122,100€
-0,49%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 123,15 | 123,48 | 121,28 | 122,10 | -0,49% | 7.813,00 |
| 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 |
| 06.02.2025 | 135,65 | 143,75 | 135,65 | 138,95 | 2,55% | 6.066,00 |
| 05.02.2025 | 132,90 | 136,55 | 132,25 | 135,50 | 1,57% | 3.456,00 |
| 04.02.2025 | 135,65 | 136,25 | 132,50 | 133,40 | -1,69% | 2.842,00 |
| 03.02.2025 | 135,05 | 137,15 | 135,05 | 135,70 | -1,20% | 2.042,00 |
| 31.01.2025 | 136,60 | 137,35 | 136,00 | 137,35 | 0,04% | 2.246,00 |
| 30.01.2025 | 136,10 | 137,30 | 134,00 | 137,30 | 1,70% | 2.006,00 |
| 29.01.2025 | 135,15 | 135,50 | 133,55 | 135,00 | 0,63% | 1.916,00 |
| 28.01.2025 | 133,30 | 135,50 | 132,85 | 134,15 | 0,64% | 2.650,00 |
| 27.01.2025 | 130,85 | 134,00 | 130,85 | 133,30 | 1,02% | 1.497,00 |
| 24.01.2025 | 132,00 | 132,20 | 131,10 | 131,95 | 0,38% | 2.357,00 |
| 23.01.2025 | 130,90 | 132,45 | 130,90 | 131,45 | 0,34% | 3.751,00 |
| 22.01.2025 | 130,40 | 131,70 | 130,10 | 131,00 | 0,00% | 2.451,00 |
| 21.01.2025 | 129,50 | 131,80 | 128,25 | 131,00 | 1,51% | 2.572,00 |
| 20.01.2025 | 130,15 | 130,95 | 128,25 | 129,05 | -0,81% | 5.855,00 |
| 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 |