125,300€
-0,56%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 125,00 | 125,55 | 125,00 | 125,28 | -0,58% | - |
| 18.12.2024 | 126,55 | 126,95 | 125,60 | 126,00 | -1,41% | 30.901,00 |
| 17.12.2024 | 126,50 | 127,95 | 126,00 | 127,80 | 0,20% | 25.032,00 |
| 16.12.2024 | 127,10 | 128,30 | 127,00 | 127,55 | 0,87% | 9.139,00 |
| 13.12.2024 | 127,45 | 127,80 | 126,10 | 126,45 | -1,56% | 20.662,00 |
| 12.12.2024 | 128,10 | 128,60 | 127,60 | 128,45 | 0,12% | 9.328,00 |
| 11.12.2024 | 127,65 | 128,95 | 127,20 | 128,30 | 0,31% | 9.628,00 |
| 10.12.2024 | 129,40 | 129,90 | 127,90 | 127,90 | -1,31% | 16.422,00 |
| 09.12.2024 | 129,85 | 129,90 | 128,50 | 129,60 | 0,58% | 7.785,00 |
| 06.12.2024 | 129,10 | 129,65 | 128,60 | 128,85 | 0,35% | 16.211,00 |
| 05.12.2024 | 127,50 | 128,70 | 127,05 | 128,40 | 1,14% | 26.482,00 |
| 04.12.2024 | 129,30 | 129,30 | 126,30 | 126,95 | -2,57% | 24.320,00 |
| 03.12.2024 | 128,60 | 130,45 | 128,40 | 130,30 | 2,16% | 17.931,00 |
| 02.12.2024 | 128,35 | 129,05 | 127,35 | 127,55 | -0,39% | 23.556,00 |
| 29.11.2024 | 127,85 | 128,05 | 127,05 | 128,05 | -0,27% | 14.044,00 |
| 28.11.2024 | 128,20 | 128,40 | 127,40 | 128,40 | 1,38% | 26.710,00 |
| 27.11.2024 | 126,85 | 126,95 | 125,60 | 126,65 | 0,36% | 22.203,00 |
| 26.11.2024 | 126,30 | 127,15 | 125,20 | 126,20 | 0,16% | 9.346,00 |
| 25.11.2024 | 126,40 | 127,35 | 125,20 | 126,00 | -0,59% | 39.830,00 |
| 22.11.2024 | 122,70 | 127,50 | 122,70 | 126,75 | 3,98% | 23.010,00 |
| 21.11.2024 | 120,25 | 121,93 | 119,50 | 121,90 | 0,70% | - |
| 20.11.2024 | 122,60 | 122,75 | 120,80 | 121,05 | 0,04% | 8.564,00 |
| 19.11.2024 | 120,15 | 121,10 | 119,70 | 121,00 | 1,04% | 6.473,00 |
| 18.11.2024 | 119,40 | 119,80 | 118,80 | 119,75 | -0,70% | 17.848,00 |
| 15.11.2024 | 121,80 | 121,80 | 120,20 | 120,60 | -3,13% | 30.613,00 |
| 14.11.2024 | 122,60 | 124,65 | 122,60 | 124,50 | 1,14% | 34.252,00 |
| 13.11.2024 | 123,35 | 124,85 | 122,10 | 123,10 | 1,61% | 128.434,00 |
| 12.11.2024 | 122,40 | 122,85 | 118,85 | 121,15 | -0,49% | 31.008,00 |
| 11.11.2024 | 121,50 | 122,50 | 121,10 | 121,75 | 1,21% | 18.094,00 |
| 08.11.2024 | 120,40 | 121,30 | 119,05 | 120,30 | 1,82% | 58.684,00 |
| 07.11.2024 | 119,30 | 119,40 | 117,30 | 118,15 | -1,38% | 58.466,00 |
| 06.11.2024 | 122,75 | 123,50 | 119,20 | 119,80 | -0,79% | 22.165,00 |
| 05.11.2024 | 131,55 | 131,55 | 119,70 | 120,75 | -8,11% | 50.410,00 |
| 04.11.2024 | 132,35 | 134,90 | 130,45 | 131,40 | -0,19% | 15.334,00 |
| 01.11.2024 | 131,85 | 132,15 | 130,85 | 131,65 | 0,27% | 11.157,00 |
| 31.10.2024 | 133,05 | 133,65 | 131,15 | 131,30 | -2,23% | 11.378,00 |
| 30.10.2024 | 138,10 | 138,55 | 130,95 | 134,30 | -3,42% | 29.634,00 |
| 29.10.2024 | 140,40 | 140,60 | 139,05 | 139,05 | -0,43% | 5.219,00 |
| 28.10.2024 | 139,30 | 139,75 | 137,85 | 139,65 | 0,25% | 5.085,00 |
| 25.10.2024 | 139,95 | 140,35 | 138,95 | 139,30 | -0,89% | 9.514,00 |
| 24.10.2024 | 142,55 | 142,55 | 140,45 | 140,55 | -1,20% | 1.633,00 |
| 23.10.2024 | 142,45 | 143,30 | 142,15 | 142,25 | -0,18% | 1.041,00 |
| 22.10.2024 | 143,25 | 143,35 | 141,50 | 142,50 | -0,52% | 3.928,00 |
| 21.10.2024 | 143,85 | 144,25 | 142,95 | 143,25 | -0,24% | 3.890,00 |
| 18.10.2024 | 144,40 | 145,15 | 142,95 | 143,60 | -0,55% | 3.402,00 |
| 17.10.2024 | 143,70 | 144,40 | 143,10 | 144,40 | 0,24% | 4.204,00 |
| 16.10.2024 | 143,85 | 144,55 | 143,10 | 144,05 | 1,00% | 4.627,00 |
| 15.10.2024 | 143,25 | 144,52 | 141,80 | 142,63 | -0,26% | - |
| 14.10.2024 | 141,15 | 143,05 | 141,10 | 143,00 | 1,74% | 3.025,00 |
| 11.10.2024 | 140,60 | 141,20 | 140,05 | 140,55 | -0,07% | 3.847,00 |
| 10.10.2024 | 141,45 | 141,75 | 140,20 | 140,65 | 0,07% | 4.346,00 |
| 09.10.2024 | 140,50 | 140,85 | 139,65 | 140,55 | 0,72% | 3.505,00 |
| 08.10.2024 | 139,70 | 140,25 | 139,40 | 139,55 | -0,85% | 8.817,00 |
| 07.10.2024 | 140,45 | 141,15 | 139,90 | 140,75 | 0,28% | 5.096,00 |
| 04.10.2024 | 141,85 | 142,05 | 140,35 | 140,35 | -1,47% | 4.268,00 |
| 03.10.2024 | 143,80 | 143,90 | 142,00 | 142,45 | -0,84% | 11.412,00 |
| 02.10.2024 | 142,00 | 144,20 | 142,00 | 143,65 | 1,45% | 9.296,00 |
| 01.10.2024 | 139,85 | 141,60 | 139,55 | 141,60 | 1,58% | 5.458,00 |
| 30.09.2024 | 140,10 | 140,65 | 139,10 | 139,40 | -0,32% | 7.655,00 |
| 27.09.2024 | 140,55 | 140,80 | 139,20 | 139,85 | -0,60% | 8.718,00 |
| 26.09.2024 | 140,00 | 140,75 | 139,00 | 140,70 | 1,59% | 7.117,00 |
| 25.09.2024 | 137,40 | 138,50 | 137,40 | 138,50 | 0,11% | 8.870,00 |
| 24.09.2024 | 139,25 | 139,25 | 138,10 | 138,35 | -0,61% | 1.191,00 |
| 23.09.2024 | 138,95 | 140,10 | 138,00 | 139,20 | -1,07% | 7.120,00 |
| 20.09.2024 | 141,85 | 142,35 | 140,20 | 140,70 | -0,78% | 7.094,00 |
| 19.09.2024 | 142,30 | 143,15 | 141,45 | 141,80 | 0,64% | 118.330,00 |
| 18.09.2024 | 141,65 | 141,65 | 140,70 | 140,90 | -0,74% | 4.377,00 |
| 17.09.2024 | 143,35 | 143,90 | 141,60 | 141,95 | -0,42% | 6.571,00 |
| 16.09.2024 | 142,20 | 143,10 | 142,00 | 142,55 | 0,88% | 5.980,00 |
| 13.09.2024 | 141,55 | 141,70 | 139,00 | 141,30 | -1,15% | 8.463,00 |
| 12.09.2024 | 146,55 | 146,55 | 142,95 | 142,95 | -1,85% | 3.688,00 |
| 11.09.2024 | 145,00 | 146,40 | 143,85 | 145,65 | -0,95% | 6.093,00 |
| 10.09.2024 | 143,10 | 147,25 | 141,00 | 147,05 | -2,36% | 16.792,00 |
| 09.09.2024 | 150,20 | 150,60 | 148,00 | 150,60 | 0,43% | 4.304,00 |
| 06.09.2024 | 149,30 | 151,75 | 149,00 | 149,95 | 0,54% | 12.133,00 |
| 05.09.2024 | 154,90 | 154,90 | 149,15 | 149,15 | -3,62% | 27.656,00 |
| 04.09.2024 | 155,00 | 155,75 | 154,55 | 154,75 | -1,24% | 9.435,00 |
| 03.09.2024 | 157,55 | 158,05 | 156,50 | 156,70 | -0,63% | 4.934,00 |
| 02.09.2024 | 157,45 | 157,80 | 156,75 | 157,70 | -0,03% | 5.892,00 |
| 30.08.2024 | 157,65 | 158,20 | 157,25 | 157,75 | -0,06% | 9.588,00 |
| 29.08.2024 | 156,95 | 157,90 | 156,80 | 157,85 | 0,73% | 3.684,00 |
| 28.08.2024 | 156,25 | 157,40 | 156,05 | 156,70 | 0,42% | 6.415,00 |
| 27.08.2024 | 155,70 | 156,55 | 155,70 | 156,05 | 0,61% | 13.240,00 |
| 26.08.2024 | 154,70 | 155,60 | 154,50 | 155,10 | 0,23% | 14.865,00 |
| 23.08.2024 | 154,40 | 155,60 | 154,25 | 154,75 | 0,72% | 12.251,00 |
| 22.08.2024 | 154,55 | 155,05 | 153,25 | 153,65 | 0,56% | 8.772,00 |
| 21.08.2024 | 153,45 | 153,65 | 152,15 | 152,80 | -0,68% | 8.172,00 |
| 20.08.2024 | 153,60 | 154,15 | 153,30 | 153,85 | 0,20% | 3.561,00 |
| 19.08.2024 | 153,00 | 153,85 | 152,60 | 153,55 | -0,20% | 11.176,00 |
| 16.08.2024 | 155,20 | 155,35 | 153,65 | 153,85 | -0,55% | 20.463,00 |
| 15.08.2024 | 152,20 | 155,20 | 152,00 | 154,70 | 2,45% | 6.143,00 |
| 14.08.2024 | 151,95 | 151,95 | 149,80 | 151,00 | -0,59% | 5.791,00 |
| 13.08.2024 | 151,55 | 152,00 | 150,30 | 151,90 | 1,27% | 13.169,00 |
| 12.08.2024 | 148,75 | 150,65 | 148,30 | 150,00 | 0,81% | 3.360,00 |
| 09.08.2024 | 147,75 | 149,15 | 147,70 | 148,80 | 0,81% | 8.302,00 |
| 08.08.2024 | 146,40 | 148,00 | 144,95 | 147,60 | -0,34% | 6.535,00 |
| 07.08.2024 | 145,60 | 148,20 | 145,55 | 148,10 | 2,49% | 7.358,00 |
| 06.08.2024 | 144,60 | 145,25 | 142,40 | 144,50 | -0,34% | 7.596,00 |
| 05.08.2024 | 146,20 | 146,30 | 142,55 | 145,00 | -2,19% | 27.868,00 |
| 02.08.2024 | 148,15 | 150,40 | 147,10 | 148,25 | -0,03% | 9.600,00 |