125,925€
-1,35%
Echtzeit-Aktienkurs ASTRAZENECA PLC DL-,25
Bid:
Ask:
Aktienkurse zur ASTRAZENECA PLC DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,81% | 8.409,00 |
| 29.04.2025 | 122,85 | 122,85 | 122,85 | 122,85 | -0,65% | 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 |
| 01.04.2025 | 137,05 | 137,45 | 135,20 | 136,10 | 1,00% | 23.702,00 |
| 31.03.2025 | 135,70 | 135,95 | 133,85 | 134,75 | -1,46% | 24.499,00 |
| 28.03.2025 | 136,00 | 137,10 | 136,00 | 136,75 | 1,37% | 17.850,00 |
| 27.03.2025 | 134,15 | 135,15 | 133,75 | 134,90 | 0,04% | 22.690,00 |
| 26.03.2025 | 135,75 | 135,75 | 133,55 | 134,85 | -0,92% | 31.598,00 |
| 25.03.2025 | 138,35 | 138,75 | 136,10 | 136,10 | -0,87% | 30.447,00 |
| 24.03.2025 | 138,65 | 139,10 | 135,90 | 137,30 | -1,33% | 33.907,00 |
| 21.03.2025 | 140,75 | 141,25 | 139,15 | 139,15 | -1,56% | 102.274,00 |
| 20.03.2025 | 140,45 | 142,40 | 140,45 | 141,35 | 0,32% | 108.583,00 |
| 19.03.2025 | 141,30 | 142,10 | 140,50 | 140,90 | -0,14% | 118.633,00 |
| 18.03.2025 | 141,60 | 142,75 | 140,75 | 141,10 | -0,56% | 125.731,00 |
| 17.03.2025 | 143,10 | 143,30 | 140,55 | 141,90 | -0,25% | 36.542,00 |
| 14.03.2025 | 141,80 | 142,85 | 141,05 | 142,25 | 0,53% | 8.850,00 |
| 13.03.2025 | 139,90 | 142,00 | 139,90 | 141,50 | 2,09% | 17.892,00 |
| 12.03.2025 | 137,20 | 139,15 | 137,05 | 138,60 | 1,50% | 20.868,00 |
| 11.03.2025 | 140,10 | 140,75 | 136,55 | 136,55 | -3,53% | 14.257,00 |
| 10.03.2025 | 142,25 | 142,45 | 139,20 | 141,55 | -1,70% | 20.233,00 |
| 07.03.2025 | 143,05 | 144,00 | 142,65 | 144,00 | 0,17% | 10.407,00 |
| 06.03.2025 | 144,30 | 144,50 | 142,85 | 143,75 | -0,55% | 10.727,00 |
| 05.03.2025 | 144,15 | 145,05 | 143,35 | 144,55 | -1,23% | 12.294,00 |
| 04.03.2025 | 145,60 | 147,85 | 145,60 | 146,35 | 0,72% | 15.097,00 |
| 03.03.2025 | 145,80 | 145,80 | 144,70 | 145,30 | 0,00% | 17.448,00 |
| 28.02.2025 | 145,15 | 146,30 | 144,70 | 145,30 | -0,45% | 13.231,00 |
| 27.02.2025 | 143,70 | 146,25 | 143,70 | 145,95 | 1,25% | 22.542,00 |
| 26.02.2025 | 145,80 | 146,45 | 144,10 | 144,15 | -0,07% | 11.073,00 |
| 25.02.2025 | 143,60 | 144,90 | 143,50 | 144,25 | 1,19% | 11.366,00 |
| 24.02.2025 | 142,35 | 143,35 | 141,90 | 142,55 | 0,28% | 10.329,00 |
| 21.02.2025 | 140,65 | 142,35 | 140,00 | 142,15 | 1,25% | 10.320,00 |
| 20.02.2025 | 139,25 | 140,90 | 138,95 | 140,40 | -1,06% | 11.181,00 |
| 19.02.2025 | 142,70 | 143,30 | 141,75 | 141,90 | -0,67% | 28.705,00 |
| 18.02.2025 | 141,95 | 143,35 | 141,40 | 142,85 | 0,95% | 33.658,00 |
| 17.02.2025 | 140,40 | 142,00 | 140,40 | 141,50 | 0,21% | 12.897,00 |
| 14.02.2025 | 143,25 | 143,25 | 140,80 | 141,20 | -2,01% | 11.371,00 |
| 13.02.2025 | 144,30 | 145,00 | 142,90 | 144,10 | 1,37% | 38.691,00 |
| 12.02.2025 | 140,10 | 142,35 | 139,65 | 142,15 | 1,39% | 20.078,00 |
| 11.02.2025 | 140,70 | 140,80 | 139,10 | 140,20 | -0,92% | 10.020,00 |
| 10.02.2025 | 139,60 | 142,15 | 139,30 | 141,50 | 1,18% | 23.612,00 |
| 07.02.2025 | 139,70 | 140,85 | 138,80 | 139,85 | -1,48% | 27.454,00 |
| 06.02.2025 | 137,60 | 143,60 | 137,60 | 141,95 | 5,74% | 33.236,00 |
| 05.02.2025 | 133,45 | 134,60 | 132,25 | 134,25 | 0,64% | 24.176,00 |
| 04.02.2025 | 135,25 | 136,45 | 132,40 | 133,40 | -2,38% | 11.783,00 |
| 03.02.2025 | 135,75 | 137,05 | 135,65 | 136,65 | 0,22% | 7.441,00 |
| 31.01.2025 | 136,50 | 136,75 | 135,85 | 136,35 | 0,55% | 12.794,00 |
| 30.01.2025 | 134,70 | 135,90 | 133,90 | 135,60 | 0,74% | 5.300,00 |
| 29.01.2025 | 133,45 | 135,50 | 133,45 | 134,60 | 0,79% | 6.306,00 |
| 28.01.2025 | 134,40 | 134,85 | 133,25 | 133,55 | 0,23% | 8.473,00 |
| 27.01.2025 | 132,40 | 133,65 | 131,55 | 133,25 | 1,14% | 16.514,00 |
| 24.01.2025 | 132,05 | 132,30 | 131,00 | 131,75 | 0,34% | 10.210,00 |
| 23.01.2025 | 131,80 | 132,45 | 131,15 | 131,30 | 0,27% | 8.262,00 |
| 22.01.2025 | 131,30 | 131,70 | 130,10 | 130,95 | -0,15% | 6.844,00 |
| 21.01.2025 | 128,35 | 131,15 | 128,10 | 131,15 | 1,24% | 10.470,00 |
| 20.01.2025 | 129,65 | 130,10 | 128,35 | 129,55 | -0,31% | 9.653,00 |
| 17.01.2025 | 129,95 | 132,00 | 129,50 | 129,95 | 0,70% | 34.723,00 |
| 16.01.2025 | 127,70 | 129,20 | 127,70 | 129,05 | 1,89% | 9.825,00 |
| 15.01.2025 | 126,50 | 126,95 | 125,75 | 126,65 | 0,24% | 35.068,00 |
| 14.01.2025 | 128,80 | 129,15 | 125,55 | 126,35 | -2,05% | 8.178,00 |
| 13.01.2025 | 129,90 | 130,25 | 128,80 | 129,00 | -1,71% | 39.561,00 |
| 10.01.2025 | 131,30 | 131,60 | 130,35 | 131,25 | 0,04% | 27.735,00 |
| 09.01.2025 | 129,05 | 131,55 | 128,85 | 131,20 | 1,47% | 33.537,00 |