141,750€
0,96%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 129,40 | 129,55 | 127,70 | 129,30 | 0,19% | 32.896,00 |
| 07.01.2025 | 127,95 | 129,90 | 127,70 | 129,05 | -0,50% | 34.484,00 |
| 06.01.2025 | 128,55 | 130,05 | 128,45 | 129,70 | 0,89% | 7.909,00 |
| 03.01.2025 | 130,15 | 130,15 | 128,55 | 128,55 | -0,62% | 16.555,00 |
| 02.01.2025 | 126,80 | 129,35 | 126,75 | 129,35 | 1,81% | 19.677,00 |
| 30.12.2024 | 127,15 | 127,50 | 127,00 | 127,05 | -0,20% | 4.742,00 |
| 27.12.2024 | 126,05 | 127,30 | 125,60 | 127,30 | 0,79% | 20.361,00 |
| 23.12.2024 | 125,45 | 126,95 | 125,10 | 126,30 | 1,41% | 35.294,00 |
| 20.12.2024 | 124,00 | 124,90 | 122,50 | 124,55 | 0,04% | 33.489,00 |
| 19.12.2024 | 125,35 | 125,90 | 123,80 | 124,50 | -1,19% | 12.196,00 |
| 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 | 4,24% | 23.010,00 |
| 21.11.2024 | 120,45 | 122,05 | 120,20 | 121,60 | 0,45% | 12.599,00 |
| 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 | 1,23% | 4.627,00 |
| 15.10.2024 | 144,40 | 144,40 | 141,85 | 142,30 | -0,49% | 4.743,00 |
| 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 |