138,325€
-0,70%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 128,20 | 130,40 | 128,20 | 129,35 | -0,46% | 10.510,00 |
| 12.06.2025 | 128,90 | 130,30 | 128,00 | 129,95 | 0,93% | 32.093,00 |
| 11.06.2025 | 128,95 | 128,95 | 127,50 | 128,75 | -0,35% | 12.102,00 |
| 10.06.2025 | 128,00 | 129,25 | 127,20 | 129,20 | 0,86% | 11.605,00 |
| 09.06.2025 | 128,10 | 128,65 | 127,25 | 128,10 | 0,12% | 11.702,00 |
| 06.06.2025 | 127,45 | 128,10 | 126,90 | 127,95 | 0,63% | 5.884,00 |
| 05.06.2025 | 128,20 | 128,75 | 125,90 | 127,15 | -0,59% | 7.575,00 |
| 04.06.2025 | 126,80 | 128,25 | 126,25 | 127,90 | 1,03% | 8.954,00 |
| 03.06.2025 | 126,80 | 127,30 | 125,80 | 126,60 | 0,76% | 7.819,00 |
| 02.06.2025 | 127,40 | 127,40 | 124,70 | 125,65 | -1,57% | 10.762,00 |
| 30.05.2025 | 124,70 | 127,65 | 124,25 | 127,65 | 3,03% | 11.081,00 |
| 29.05.2025 | 125,10 | 125,20 | 123,90 | 123,90 | -0,28% | 1.975,00 |
| 28.05.2025 | 125,20 | 125,35 | 123,70 | 124,25 | -0,76% | 7.546,00 |
| 27.05.2025 | 125,65 | 126,60 | 125,10 | 125,20 | 0,81% | 12.644,00 |
| 26.05.2025 | 124,65 | 125,00 | 124,10 | 124,20 | -0,12% | 12.880,00 |
| 23.05.2025 | 124,95 | 125,20 | 123,15 | 124,35 | 0,48% | 9.752,00 |
| 22.05.2025 | 124,60 | 124,75 | 123,00 | 123,75 | -0,80% | 8.604,00 |
| 21.05.2025 | 124,20 | 125,35 | 123,85 | 124,75 | 0,48% | 14.819,00 |
| 20.05.2025 | 123,85 | 125,10 | 123,35 | 124,15 | 0,57% | 8.676,00 |
| 19.05.2025 | 123,30 | 123,45 | 121,65 | 123,45 | 0,28% | 13.071,00 |
| 16.05.2025 | 122,00 | 123,30 | 121,80 | 123,10 | 1,86% | 10.103,00 |
| 15.05.2025 | 119,05 | 121,50 | 119,00 | 120,85 | 1,47% | 28.559,00 |
| 14.05.2025 | 120,55 | 122,05 | 119,10 | 119,10 | -1,98% | 16.014,00 |
| 13.05.2025 | 123,10 | 123,70 | 121,20 | 121,50 | -0,82% | 10.625,00 |
| 12.05.2025 | 115,30 | 122,90 | 115,20 | 122,50 | 1,16% | 24.642,00 |
| 09.05.2025 | 120,55 | 122,05 | 119,90 | 121,10 | 0,83% | 10.275,00 |
| 08.05.2025 | 122,30 | 122,35 | 119,55 | 120,10 | -2,75% | 28.277,00 |
| 07.05.2025 | 122,55 | 123,95 | 122,55 | 123,50 | -2,10% | 16.954,00 |
| 06.05.2025 | 127,35 | 128,45 | 126,00 | 126,15 | -0,98% | 9.154,00 |
| 05.05.2025 | 126,85 | 127,65 | 126,40 | 127,40 | 0,79% | 5.857,00 |
| 02.05.2025 | 126,15 | 126,80 | 124,95 | 126,40 | 0,08% | 8.343,00 |
| 30.04.2025 | 126,25 | 128,00 | 125,80 | 126,30 | 1,20% | 8.409,00 |
| 29.04.2025 | 118,95 | 125,00 | 117,80 | 124,80 | 0,93% | 34.081,00 |
| 28.04.2025 | 122,50 | 124,55 | 122,20 | 123,65 | 1,44% | 10.349,00 |
| 25.04.2025 | 122,65 | 123,40 | 121,45 | 121,90 | -0,33% | 15.740,00 |
| 24.04.2025 | 120,65 | 122,60 | 120,35 | 122,30 | 1,03% | 16.393,00 |
| 23.04.2025 | 120,10 | 121,95 | 120,10 | 121,05 | 2,11% | 29.520,00 |
| 22.04.2025 | 118,45 | 118,65 | 115,05 | 118,55 | -0,17% | 12.459,00 |
| 17.04.2025 | 117,65 | 119,35 | 117,50 | 118,75 | -0,92% | 19.853,00 |
| 16.04.2025 | 120,35 | 120,65 | 118,90 | 119,85 | -0,42% | 15.984,00 |
| 15.04.2025 | 119,55 | 121,00 | 119,00 | 120,35 | 0,59% | 13.093,00 |
| 14.04.2025 | 117,40 | 120,05 | 117,00 | 119,65 | 3,95% | 23.140,00 |
| 11.04.2025 | 114,85 | 116,00 | 113,65 | 115,10 | -0,48% | 43.112,00 |
| 10.04.2025 | 120,25 | 121,45 | 115,65 | 115,65 | 3,49% | 21.292,00 |
| 09.04.2025 | 115,60 | 115,85 | 111,00 | 111,75 | -8,29% | 30.166,00 |
| 08.04.2025 | 119,00 | 122,50 | 118,75 | 121,85 | 3,09% | 34.846,00 |
| 07.04.2025 | 120,75 | 122,60 | 116,90 | 118,20 | -7,04% | 57.408,00 |
| 04.04.2025 | 132,20 | 134,05 | 127,15 | 127,15 | -6,02% | 16.715,00 |
| 03.04.2025 | 134,80 | 137,20 | 134,45 | 135,30 | 0,78% | 33.920,00 |
| 02.04.2025 | 134,65 | 134,65 | 132,65 | 134,25 | -1,36% | 13.587,00 |