155,625€
-1,25%
Echtzeit-Aktienkurs ASTRAZENECA PLC DL-,25
Bid:
Ask:
Aktienkurse zur ASTRAZENECA PLC DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 157,90 | 157,90 | 153,90 | 155,10 | -1,59% | 6.579,00 |
| 06.05.2026 | 156,00 | 157,90 | 156,00 | 157,60 | 1,58% | 9.004,00 |
| 05.05.2026 | 156,05 | 156,95 | 154,00 | 155,15 | -1,18% | 5.408,00 |
| 04.05.2026 | 158,30 | 159,75 | 156,70 | 157,00 | -2,64% | 2.198,00 |
| 30.04.2026 | 157,05 | 162,05 | 156,60 | 161,25 | 1,93% | 5.576,00 |
| 29.04.2026 | 159,30 | 161,50 | 155,70 | 158,20 | -0,75% | 5.019,00 |
| 28.04.2026 | 160,10 | 160,80 | 158,00 | 159,40 | -0,62% | 4.016,00 |
| 27.04.2026 | 161,70 | 162,45 | 159,65 | 160,40 | -0,71% | 2.787,00 |
| 24.04.2026 | 165,25 | 165,35 | 160,90 | 161,55 | -1,85% | 2.710,00 |
| 23.04.2026 | 165,30 | 167,70 | 164,55 | 164,60 | -1,58% | 5.443,00 |
| 22.04.2026 | 168,90 | 169,10 | 166,80 | 167,25 | -0,18% | 1.596,00 |
| 21.04.2026 | 171,15 | 171,50 | 166,80 | 167,55 | -2,22% | 4.885,00 |
| 20.04.2026 | 172,80 | 173,15 | 171,25 | 171,35 | -1,52% | 1.663,00 |
| 17.04.2026 | 170,60 | 174,00 | 169,60 | 174,00 | 2,17% | 2.608,00 |
| 16.04.2026 | 170,75 | 171,40 | 169,05 | 170,30 | 0,03% | 1.998,00 |
| 15.04.2026 | 172,95 | 173,70 | 169,55 | 170,25 | -1,67% | 5.823,00 |
| 14.04.2026 | 172,05 | 173,15 | 171,05 | 173,15 | 0,64% | 1.065,00 |
| 13.04.2026 | 172,20 | 173,65 | 171,05 | 172,05 | -1,32% | 4.454,00 |
| 10.04.2026 | 175,60 | 177,30 | 174,20 | 174,35 | -0,57% | 1.152,00 |
| 09.04.2026 | 174,55 | 175,80 | 173,00 | 175,35 | 0,26% | 1.718,00 |
| 08.04.2026 | 176,95 | 178,40 | 174,45 | 174,90 | 0,81% | 3.692,00 |
| 07.04.2026 | 175,70 | 176,05 | 170,25 | 173,50 | -1,17% | 2.641,00 |
| 02.04.2026 | 171,65 | 176,65 | 171,40 | 175,55 | 1,24% | 3.252,00 |
| 01.04.2026 | 171,05 | 173,65 | 170,50 | 173,40 | 1,76% | 3.510,00 |
| 31.03.2026 | 169,65 | 171,20 | 167,00 | 170,40 | 0,83% | 3.905,00 |
| 30.03.2026 | 165,35 | 169,80 | 165,35 | 169,00 | 3,14% | 3.725,00 |
| 27.03.2026 | 160,50 | 167,40 | 159,70 | 163,85 | 3,05% | 4.219,00 |
| 26.03.2026 | 160,45 | 161,55 | 159,00 | 159,00 | -2,09% | 2.005,00 |
| 25.03.2026 | 160,35 | 163,00 | 159,70 | 162,40 | 1,47% | 3.336,00 |
| 24.03.2026 | 157,35 | 160,50 | 156,75 | 160,05 | 0,82% | 2.004,00 |
| 23.03.2026 | 156,00 | 160,25 | 155,05 | 158,75 | -0,25% | 3.163,00 |
| 20.03.2026 | 162,85 | 164,85 | 158,15 | 159,15 | -2,72% | 4.184,00 |
| 19.03.2026 | 163,90 | 165,15 | 162,00 | 163,60 | -0,58% | 2.420,00 |
| 18.03.2026 | 167,20 | 167,45 | 163,75 | 164,55 | -0,81% | 1.729,00 |
| 17.03.2026 | 164,90 | 168,70 | 164,55 | 165,90 | -0,78% | 2.009,00 |
| 16.03.2026 | 168,40 | 168,40 | 165,10 | 167,20 | 0,75% | 2.267,00 |
| 13.03.2026 | 167,15 | 168,25 | 165,55 | 165,95 | -0,75% | 1.704,00 |
| 12.03.2026 | 164,70 | 168,85 | 164,70 | 167,20 | 0,54% | 3.015,00 |
| 11.03.2026 | 168,10 | 168,60 | 166,15 | 166,30 | -0,72% | 1.531,00 |
| 10.03.2026 | 167,45 | 171,00 | 167,25 | 167,50 | -0,50% | 1.871,00 |
| 09.03.2026 | 163,90 | 168,35 | 161,20 | 168,35 | 0,18% | 5.397,00 |
| 06.03.2026 | 171,60 | 171,60 | 166,90 | 168,05 | -0,56% | 14.891,00 |
| 05.03.2026 | 170,75 | 174,45 | 168,25 | 169,00 | -2,71% | 6.901,00 |
| 04.03.2026 | 172,65 | 174,90 | 171,60 | 173,70 | 0,46% | 3.689,00 |
| 03.03.2026 | 173,25 | 173,55 | 170,40 | 172,90 | -1,17% | 2.461,00 |
| 02.03.2026 | 175,85 | 176,65 | 172,85 | 174,95 | -1,30% | 5.645,00 |
| 27.02.2026 | 172,75 | 177,55 | 172,75 | 177,25 | 2,52% | 7.686,00 |
| 26.02.2026 | 173,40 | 176,00 | 172,05 | 172,90 | -1,37% | 2.962,00 |
| 25.02.2026 | 175,75 | 176,10 | 173,65 | 175,30 | -0,20% | 3.461,00 |
| 24.02.2026 | 174,35 | 178,50 | 174,15 | 175,65 | 1,24% | 3.598,00 |
| 23.02.2026 | 172,85 | 175,80 | 172,25 | 173,50 | -0,54% | 6.551,00 |
| 20.02.2026 | 175,25 | 176,15 | 173,40 | 174,45 | -0,03% | 2.142,00 |
| 19.02.2026 | 177,63 | 177,63 | 173,88 | 174,50 | -1,27% | - |
| 18.02.2026 | 176,55 | 181,10 | 175,85 | 176,75 | 0,34% | 5.513,00 |
| 17.02.2026 | 173,05 | 178,65 | 172,40 | 176,15 | 1,38% | 5.215,00 |
| 16.02.2026 | 174,85 | 175,25 | 172,50 | 173,75 | -0,06% | 4.661,00 |
| 13.02.2026 | 170,80 | 175,05 | 170,00 | 173,85 | 0,90% | 6.161,00 |
| 12.02.2026 | 170,70 | 173,05 | 169,70 | 172,30 | 0,44% | 6.377,00 |
| 11.02.2026 | 162,25 | 171,55 | 162,25 | 171,55 | 4,64% | 8.994,00 |
| 10.02.2026 | 158,15 | 164,55 | 151,00 | 163,95 | 3,57% | 10.706,00 |
| 09.02.2026 | 163,05 | 164,15 | 157,00 | 158,30 | -3,06% | 3.901,00 |
| 06.02.2026 | 160,20 | 163,80 | 159,30 | 163,30 | 2,16% | 4.928,00 |
| 05.02.2026 | 159,85 | 161,40 | 158,25 | 159,85 | 0,28% | 3.129,00 |
| 04.02.2026 | 159,05 | 161,35 | 158,65 | 159,40 | 1,53% | 3.907,00 |
| 03.02.2026 | 159,20 | 161,70 | 156,50 | 157,00 | -1,57% | 5.966,00 |
| 02.02.2026 | 157,00 | 163,70 | 156,00 | 159,50 | 0,98% | 3.958,00 |
| 30.01.2026 | 153,45 | 157,95 | 153,00 | 157,95 | 2,20% | 3.992,00 |
| 29.01.2026 | 156,35 | 157,00 | 154,35 | 154,55 | -1,09% | 5.588,00 |
| 28.01.2026 | 160,85 | 160,85 | 155,75 | 156,25 | -2,68% | 3.260,00 |
| 27.01.2026 | 159,55 | 160,90 | 158,50 | 160,55 | 0,88% | 4.057,00 |
| 26.01.2026 | 158,20 | 159,65 | 156,50 | 159,15 | 1,66% | 3.995,00 |
| 23.01.2026 | 156,80 | 157,65 | 156,30 | 156,55 | 0,06% | 2.943,00 |
| 22.01.2026 | 156,00 | 157,05 | 154,05 | 156,45 | 0,29% | 4.007,00 |
| 21.01.2026 | 154,55 | 156,65 | 152,45 | 156,00 | 0,78% | 3.307,00 |
| 20.01.2026 | 160,85 | 160,85 | 152,50 | 154,80 | -4,33% | 7.212,00 |
| 19.01.2026 | 160,55 | 163,30 | 159,05 | 161,80 | -0,98% | 5.436,00 |
| 16.01.2026 | 161,95 | 163,40 | 161,45 | 163,40 | 0,65% | 6.976,00 |
| 15.01.2026 | 166,00 | 166,45 | 161,20 | 162,35 | -1,81% | 3.180,00 |
| 14.01.2026 | 162,25 | 166,25 | 161,90 | 165,35 | 2,13% | 3.164,00 |
| 13.01.2026 | 161,20 | 162,20 | 159,35 | 161,90 | 0,94% | 4.381,00 |
| 12.01.2026 | 163,85 | 164,20 | 160,40 | 160,40 | -1,63% | 3.963,00 |
| 09.01.2026 | 161,80 | 165,00 | 161,80 | 163,05 | 1,65% | 2.867,00 |
| 08.01.2026 | 161,95 | 165,50 | 160,40 | 160,40 | -1,32% | 3.462,00 |
| 07.01.2026 | 161,15 | 165,00 | 160,50 | 162,55 | 0,40% | 2.477,00 |
| 06.01.2026 | 155,35 | 162,90 | 155,10 | 161,90 | 4,25% | 3.480,00 |
| 05.01.2026 | 156,80 | 156,80 | 153,30 | 155,30 | -0,96% | 6.810,00 |
| 02.01.2026 | 158,65 | 159,50 | 155,70 | 156,80 | -0,70% | 2.429,00 |
| 30.12.2025 | 157,55 | 158,10 | 156,85 | 157,90 | 0,35% | 1.293,00 |
| 29.12.2025 | 156,55 | 157,95 | 156,55 | 157,35 | 1,09% | 3.939,00 |
| 23.12.2025 | 155,05 | 157,95 | 155,00 | 155,65 | 0,39% | 3.050,00 |
| 22.12.2025 | 156,70 | 156,70 | 154,90 | 155,05 | -0,77% | 2.002,00 |
| 19.12.2025 | 154,90 | 156,55 | 154,70 | 156,25 | 0,97% | 3.246,00 |
| 18.12.2025 | 153,05 | 155,40 | 153,00 | 154,75 | 0,81% | 3.490,00 |
| 17.12.2025 | 155,60 | 155,75 | 153,50 | 153,50 | -1,29% | 2.300,00 |
| 16.12.2025 | 155,90 | 156,30 | 153,30 | 155,50 | 0,35% | 4.587,00 |
| 15.12.2025 | 153,45 | 155,50 | 152,75 | 154,95 | 1,04% | 3.474,00 |
| 12.12.2025 | 154,35 | 154,75 | 151,90 | 153,35 | -0,55% | 2.426,00 |
| 11.12.2025 | 155,15 | 156,35 | 153,90 | 154,20 | -1,15% | 3.156,00 |
| 10.12.2025 | 155,05 | 158,15 | 154,40 | 156,00 | 0,45% | 3.806,00 |
| 09.12.2025 | 156,10 | 158,00 | 154,65 | 155,30 | -0,64% | 2.439,00 |