141,975€
-0,44%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 142,38 | 142,93 | 141,48 | 141,88 | -0,51% | - |
| 30.10.2025 | 141,55 | 142,80 | 140,85 | 142,60 | 0,11% | 5.842,00 |
| 29.10.2025 | 142,75 | 144,05 | 141,25 | 142,45 | 0,67% | 4.916,00 |
| 28.10.2025 | 143,65 | 144,85 | 141,50 | 141,50 | -1,63% | 17.323,00 |
| 27.10.2025 | 143,70 | 144,50 | 142,75 | 143,85 | 0,31% | 13.333,00 |
| 24.10.2025 | 143,90 | 144,20 | 142,35 | 143,40 | 0,00% | 9.895,00 |
| 23.10.2025 | 143,40 | 144,40 | 143,35 | 143,40 | -0,80% | 11.824,00 |
| 22.10.2025 | 142,75 | 145,25 | 142,70 | 144,55 | 0,63% | 14.780,00 |
| 21.10.2025 | 143,50 | 144,55 | 143,30 | 143,65 | -0,76% | 15.737,00 |
| 20.10.2025 | 145,05 | 146,20 | 144,55 | 144,75 | 0,28% | 12.329,00 |
| 17.10.2025 | 143,15 | 144,35 | 141,90 | 144,35 | -0,24% | 27.823,00 |
| 16.10.2025 | 144,00 | 145,10 | 142,80 | 144,70 | -0,62% | 11.961,00 |
| 15.10.2025 | 145,50 | 145,90 | 142,85 | 145,60 | -0,31% | 17.502,00 |
| 14.10.2025 | 145,15 | 147,10 | 145,15 | 146,05 | -0,27% | 13.165,00 |
| 13.10.2025 | 147,55 | 148,20 | 145,35 | 146,45 | -0,07% | 12.810,00 |
| 10.10.2025 | 146,85 | 148,25 | 146,55 | 146,55 | -1,45% | 12.369,00 |
| 09.10.2025 | 147,10 | 149,05 | 146,75 | 148,70 | 0,71% | 15.129,00 |
| 08.10.2025 | 147,95 | 149,50 | 147,50 | 147,65 | 0,24% | 18.561,00 |
| 07.10.2025 | 146,00 | 147,55 | 145,95 | 147,30 | 0,48% | 13.185,00 |
| 06.10.2025 | 146,35 | 147,95 | 146,00 | 146,60 | 1,21% | 24.497,00 |
| 03.10.2025 | 142,55 | 144,95 | 142,55 | 144,85 | 1,47% | 10.314,00 |
| 02.10.2025 | 144,45 | 144,65 | 141,65 | 142,75 | -0,28% | 17.652,00 |
| 01.10.2025 | 132,55 | 143,15 | 132,35 | 143,15 | 11,57% | 83.969,00 |
| 30.09.2025 | 126,35 | 128,80 | 125,25 | 128,30 | 1,06% | 19.488,00 |
| 29.09.2025 | 127,65 | 128,35 | 125,80 | 126,95 | 0,47% | 12.400,00 |
| 26.09.2025 | 124,15 | 126,50 | 124,15 | 126,35 | 0,60% | 11.251,00 |
| 25.09.2025 | 128,10 | 128,10 | 125,60 | 125,60 | -2,22% | 16.551,00 |
| 24.09.2025 | 128,75 | 128,85 | 127,25 | 128,45 | -0,70% | 19.899,00 |
| 23.09.2025 | 130,95 | 131,10 | 129,15 | 129,35 | -2,16% | 12.007,00 |
| 22.09.2025 | 129,45 | 132,25 | 129,30 | 132,20 | 1,65% | 7.326,00 |
| 19.09.2025 | 130,15 | 131,40 | 129,70 | 130,05 | 0,50% | 15.001,00 |
| 18.09.2025 | 131,30 | 131,60 | 129,25 | 129,40 | -1,71% | 13.208,00 |
| 17.09.2025 | 130,00 | 131,65 | 129,75 | 131,65 | 0,61% | 17.105,00 |
| 16.09.2025 | 132,00 | 132,90 | 130,75 | 130,85 | -0,76% | 11.844,00 |
| 15.09.2025 | 133,85 | 134,15 | 131,35 | 131,85 | -3,44% | 17.789,00 |
| 12.09.2025 | 137,75 | 138,60 | 136,15 | 136,55 | -1,34% | 12.953,00 |
| 11.09.2025 | 138,60 | 138,80 | 137,65 | 138,40 | 0,33% | 15.190,00 |
| 10.09.2025 | 139,00 | 139,50 | 137,90 | 137,95 | -0,25% | 4.290,00 |
| 09.09.2025 | 137,85 | 138,65 | 137,40 | 138,30 | 0,18% | 18.819,00 |
| 08.09.2025 | 139,00 | 139,05 | 136,70 | 138,05 | -1,04% | 9.550,00 |
| 05.09.2025 | 140,00 | 140,80 | 139,40 | 139,50 | -0,92% | 4.854,00 |
| 04.09.2025 | 140,30 | 141,45 | 140,15 | 140,80 | 0,21% | 6.630,00 |
| 03.09.2025 | 137,60 | 140,65 | 137,60 | 140,50 | 2,67% | 12.471,00 |
| 02.09.2025 | 136,90 | 138,10 | 136,45 | 136,85 | -0,51% | 6.456,00 |
| 01.09.2025 | 137,55 | 137,85 | 136,25 | 137,55 | 0,92% | 9.278,00 |
| 29.08.2025 | 137,05 | 137,05 | 136,05 | 136,30 | -0,44% | 7.801,00 |
| 28.08.2025 | 137,50 | 137,85 | 136,25 | 136,90 | -0,58% | 14.538,00 |
| 27.08.2025 | 137,85 | 138,65 | 137,30 | 137,70 | 0,36% | 5.455,00 |
| 26.08.2025 | 137,35 | 139,95 | 136,25 | 137,20 | 0,15% | 10.053,00 |
| 25.08.2025 | 138,45 | 139,60 | 136,90 | 137,00 | -0,98% | 14.753,00 |
| 22.08.2025 | 138,30 | 140,15 | 138,20 | 138,35 | -0,68% | 11.876,00 |
| 21.08.2025 | 138,50 | 139,55 | 137,70 | 139,30 | 0,72% | 12.283,00 |
| 20.08.2025 | 136,60 | 139,10 | 136,60 | 138,30 | 1,58% | 7.441,00 |
| 19.08.2025 | 135,95 | 136,55 | 135,50 | 136,15 | 0,11% | 7.284,00 |
| 18.08.2025 | 135,05 | 136,60 | 134,95 | 136,00 | 1,27% | 27.905,00 |
| 15.08.2025 | 135,15 | 135,15 | 133,90 | 134,30 | -0,26% | 4.243,00 |
| 14.08.2025 | 132,70 | 134,65 | 132,45 | 134,65 | 1,81% | 9.515,00 |
| 13.08.2025 | 129,35 | 132,50 | 129,35 | 132,25 | 3,16% | 3.344,00 |
| 12.08.2025 | 128,10 | 128,50 | 127,60 | 128,20 | 0,47% | 9.266,00 |
| 11.08.2025 | 127,80 | 128,30 | 127,05 | 127,60 | 1,35% | 7.620,00 |
| 08.08.2025 | 127,05 | 127,10 | 125,60 | 125,90 | -0,24% | 7.777,00 |
| 07.08.2025 | 124,70 | 126,60 | 123,90 | 126,20 | -0,36% | 6.358,00 |
| 06.08.2025 | 128,50 | 129,00 | 126,65 | 126,65 | -1,67% | 14.907,00 |
| 05.08.2025 | 129,20 | 129,70 | 128,40 | 128,80 | 0,63% | 9.382,00 |
| 04.08.2025 | 127,15 | 128,10 | 125,95 | 128,00 | 0,55% | 9.870,00 |
| 01.08.2025 | 127,25 | 128,15 | 125,55 | 127,30 | -2,94% | 14.156,00 |
| 31.07.2025 | 133,40 | 133,75 | 130,55 | 131,15 | -1,32% | 17.864,00 |
| 30.07.2025 | 128,50 | 133,10 | 128,50 | 132,90 | 2,90% | 27.000,00 |
| 29.07.2025 | 125,85 | 129,60 | 124,90 | 129,15 | 3,82% | 30.454,00 |
| 28.07.2025 | 125,80 | 125,80 | 123,50 | 124,40 | 0,40% | 17.142,00 |
| 25.07.2025 | 124,75 | 125,35 | 123,70 | 123,90 | -1,20% | 4.504,00 |
| 24.07.2025 | 124,45 | 126,85 | 124,30 | 125,40 | 1,50% | 7.356,00 |
| 23.07.2025 | 121,95 | 123,65 | 121,95 | 123,55 | 3,30% | 13.755,00 |
| 22.07.2025 | 118,25 | 120,55 | 117,95 | 119,60 | 1,10% | 9.874,00 |
| 21.07.2025 | 118,75 | 119,00 | 118,10 | 118,30 | -0,71% | 12.533,00 |
| 18.07.2025 | 119,70 | 119,70 | 118,60 | 119,15 | -0,42% | 8.816,00 |
| 17.07.2025 | 119,90 | 121,50 | 119,65 | 119,65 | -0,66% | 9.182,00 |
| 16.07.2025 | 120,55 | 121,80 | 119,45 | 120,45 | -0,78% | 10.719,00 |
| 15.07.2025 | 123,45 | 123,55 | 121,15 | 121,40 | -1,38% | 13.093,00 |
| 14.07.2025 | 122,65 | 124,30 | 122,00 | 123,10 | 1,65% | 16.938,00 |
| 11.07.2025 | 122,65 | 122,85 | 120,75 | 121,10 | -1,94% | 22.599,00 |
| 10.07.2025 | 122,70 | 124,00 | 122,10 | 123,50 | 2,62% | 14.851,00 |
| 09.07.2025 | 120,40 | 120,60 | 119,15 | 120,35 | 0,29% | 10.831,00 |
| 08.07.2025 | 119,50 | 120,50 | 118,00 | 120,00 | 0,76% | 11.537,00 |
| 07.07.2025 | 119,95 | 120,10 | 118,50 | 119,10 | -1,00% | 10.161,00 |
| 04.07.2025 | 118,40 | 121,20 | 118,20 | 120,30 | 1,48% | 23.415,00 |
| 03.07.2025 | 121,15 | 121,80 | 117,80 | 118,55 | -1,78% | 26.450,00 |
| 02.07.2025 | 122,30 | 122,30 | 120,00 | 120,70 | -0,66% | 8.265,00 |
| 01.07.2025 | 118,95 | 121,90 | 118,15 | 121,50 | 2,40% | 17.665,00 |
| 30.06.2025 | 120,00 | 120,25 | 118,65 | 118,65 | -1,17% | 9.315,00 |
| 27.06.2025 | 119,75 | 120,80 | 119,20 | 120,05 | 0,42% | 10.269,00 |
| 26.06.2025 | 120,65 | 120,65 | 119,50 | 119,55 | -0,83% | 15.745,00 |
| 25.06.2025 | 121,70 | 122,15 | 120,50 | 120,55 | -0,78% | 4.016,00 |
| 24.06.2025 | 124,10 | 124,20 | 121,00 | 121,50 | -0,57% | 24.406,00 |
| 23.06.2025 | 121,30 | 122,60 | 121,30 | 122,20 | 0,04% | 10.315,00 |
| 20.06.2025 | 124,45 | 124,55 | 122,10 | 122,15 | -1,41% | 7.919,00 |
| 19.06.2025 | 122,85 | 124,55 | 122,85 | 123,90 | 0,28% | 4.188,00 |
| 18.06.2025 | 123,05 | 123,90 | 122,95 | 123,55 | -1,44% | 5.238,00 |
| 17.06.2025 | 126,50 | 127,50 | 125,00 | 125,35 | -1,49% | 16.671,00 |
| 16.06.2025 | 128,45 | 129,00 | 127,25 | 127,25 | -1,62% | 18.666,00 |