123,975€
0,34%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2023 | 124,93 | 124,93 | 123,95 | 123,95 | 0,32% | - |
| 20.03.2023 | 122,90 | 123,75 | 122,45 | 123,55 | 0,28% | 12.942,00 |
| 17.03.2023 | 123,15 | 124,65 | 122,80 | 123,20 | 0,28% | 13.630,00 |
| 16.03.2023 | 121,75 | 123,55 | 121,75 | 122,85 | 1,11% | 24.639,00 |
| 15.03.2023 | 121,70 | 123,40 | 121,40 | 121,50 | 0,25% | 20.477,00 |
| 14.03.2023 | 121,45 | 121,75 | 120,35 | 121,20 | 0,21% | 35.627,00 |
| 13.03.2023 | 120,00 | 122,65 | 119,60 | 120,95 | -0,08% | 12.273,00 |
| 10.03.2023 | 121,55 | 122,45 | 119,90 | 121,05 | -1,43% | 18.818,00 |
| 09.03.2023 | 121,30 | 123,35 | 121,30 | 122,80 | 1,24% | 30.528,00 |
| 08.03.2023 | 121,25 | 122,30 | 121,15 | 121,30 | -0,04% | 6.932,00 |
| 07.03.2023 | 121,00 | 122,65 | 121,00 | 121,35 | 0,17% | 3.572,00 |
| 06.03.2023 | 121,40 | 122,20 | 120,85 | 121,15 | -0,70% | 4.666,00 |
| 03.03.2023 | 122,55 | 122,95 | 121,95 | 122,00 | -0,41% | 7.417,00 |
| 02.03.2023 | 122,15 | 122,50 | 121,35 | 122,50 | 0,70% | 7.885,00 |
| 01.03.2023 | 123,45 | 123,75 | 121,50 | 121,65 | -1,97% | 5.101,00 |
| 28.02.2023 | 125,95 | 126,25 | 123,60 | 124,10 | -1,43% | 6.599,00 |
| 27.02.2023 | 126,15 | 126,80 | 125,75 | 125,90 | 0,56% | 3.656,00 |
| 24.02.2023 | 126,85 | 127,40 | 125,20 | 125,20 | -1,61% | 6.034,00 |
| 23.02.2023 | 128,90 | 129,10 | 126,85 | 127,25 | -1,55% | 10.528,00 |
| 22.02.2023 | 131,60 | 131,60 | 129,25 | 129,25 | -1,56% | 6.302,00 |
| 21.02.2023 | 129,80 | 132,75 | 129,80 | 131,30 | 1,00% | 8.547,00 |
| 20.02.2023 | 129,45 | 130,25 | 129,00 | 130,00 | 0,58% | 4.391,00 |
| 17.02.2023 | 127,25 | 129,25 | 127,25 | 129,25 | 1,13% | 4.980,00 |
| 16.02.2023 | 130,20 | 130,20 | 127,05 | 127,80 | -1,88% | 5.896,00 |
| 15.02.2023 | 130,20 | 130,40 | 129,15 | 130,25 | -0,34% | 3.438,00 |
| 14.02.2023 | 130,40 | 131,40 | 130,40 | 130,70 | 1,04% | 5.775,00 |
| 13.02.2023 | 128,40 | 129,50 | 128,00 | 129,35 | 0,54% | 1.906,00 |
| 10.02.2023 | 126,60 | 128,75 | 125,70 | 128,65 | 1,66% | 4.925,00 |
| 09.02.2023 | 125,75 | 127,80 | 125,60 | 126,55 | 4,59% | 8.761,00 |
| 08.02.2023 | 120,90 | 122,10 | 120,00 | 121,00 | 1,81% | 10.488,00 |
| 07.02.2023 | 119,05 | 119,15 | 118,10 | 118,85 | 0,38% | 1.935,00 |
| 06.02.2023 | 116,75 | 118,80 | 116,55 | 118,40 | 0,34% | 5.116,00 |
| 03.02.2023 | 115,35 | 118,05 | 115,15 | 118,00 | 2,56% | 10.818,00 |
| 02.02.2023 | 115,80 | 116,25 | 114,75 | 115,05 | -0,65% | 65.694,00 |
| 01.02.2023 | 120,40 | 120,40 | 115,70 | 115,80 | -3,54% | 16.446,00 |
| 31.01.2023 | 121,00 | 121,10 | 119,85 | 120,05 | -1,52% | 1.908,00 |
| 30.01.2023 | 120,65 | 122,20 | 120,65 | 121,90 | 1,58% | 6.589,00 |
| 27.01.2023 | 120,70 | 121,05 | 120,00 | 120,00 | -0,99% | 1.851,00 |
| 26.01.2023 | 123,15 | 123,35 | 121,20 | 121,20 | -1,22% | 5.141,00 |
| 25.01.2023 | 121,90 | 122,70 | 120,80 | 122,70 | 0,95% | 2.782,00 |
| 24.01.2023 | 123,45 | 123,45 | 121,05 | 121,55 | -3,30% | 18.862,00 |
| 23.01.2023 | 126,45 | 127,05 | 125,60 | 125,70 | -1,72% | 4.179,00 |
| 20.01.2023 | 129,95 | 129,95 | 127,55 | 127,90 | -2,07% | 12.600,00 |
| 19.01.2023 | 131,50 | 132,05 | 130,45 | 130,60 | -1,28% | 3.452,00 |
| 18.01.2023 | 131,95 | 132,75 | 131,70 | 132,30 | 0,53% | 1.815,00 |
| 17.01.2023 | 131,90 | 131,95 | 130,80 | 131,60 | 0,34% | 1.382,00 |
| 16.01.2023 | 132,00 | 132,00 | 131,15 | 131,15 | -0,27% | 1.333,00 |
| 13.01.2023 | 130,05 | 132,00 | 130,05 | 131,50 | 2,06% | 2.478,00 |
| 12.01.2023 | 131,85 | 132,40 | 127,80 | 128,85 | -1,87% | 3.138,00 |
| 11.01.2023 | 133,00 | 133,40 | 131,30 | 131,30 | -1,72% | 2.389,00 |
| 10.01.2023 | 132,60 | 134,60 | 132,40 | 133,60 | 0,26% | 3.435,00 |
| 09.01.2023 | 133,55 | 133,55 | 131,85 | 133,25 | -0,52% | 6.392,00 |
| 06.01.2023 | 132,80 | 134,10 | 132,15 | 133,95 | 1,06% | 5.382,00 |
| 05.01.2023 | 130,00 | 132,55 | 130,00 | 132,55 | 1,45% | 3.165,00 |
| 04.01.2023 | 131,60 | 133,20 | 130,65 | 130,65 | -0,15% | 5.620,00 |
| 03.01.2023 | 127,45 | 131,30 | 127,45 | 130,85 | 1,95% | 3.233,00 |
| 02.01.2023 | 126,40 | 128,35 | 125,80 | 128,35 | 1,18% | 949,00 |
| 30.12.2022 | 127,85 | 128,00 | 126,85 | 126,85 | -1,17% | 2.341,00 |
| 29.12.2022 | 126,70 | 128,55 | 126,70 | 128,35 | 0,67% | 5.986,00 |
| 28.12.2022 | 127,35 | 128,00 | 126,65 | 127,50 | 0,04% | 4.051,00 |
| 27.12.2022 | 128,60 | 129,25 | 127,20 | 127,45 | -0,27% | 3.169,00 |
| 23.12.2022 | 128,70 | 128,70 | 127,35 | 127,80 | -0,51% | 3.156,00 |
| 22.12.2022 | 128,20 | 128,85 | 127,75 | 128,45 | 0,20% | 1.724,00 |
| 21.12.2022 | 127,20 | 128,65 | 126,75 | 128,20 | 0,87% | 3.503,00 |
| 20.12.2022 | 126,45 | 127,65 | 126,45 | 127,10 | -0,24% | 6.381,00 |
| 19.12.2022 | 127,20 | 128,00 | 127,20 | 127,40 | -0,43% | 2.426,00 |
| 16.12.2022 | 129,60 | 129,95 | 127,10 | 127,95 | -1,80% | 18.563,00 |
| 15.12.2022 | 131,55 | 132,55 | 130,30 | 130,30 | -1,36% | 6.182,00 |
| 14.12.2022 | 131,40 | 132,90 | 129,90 | 132,10 | 0,27% | 4.593,00 |
| 13.12.2022 | 131,35 | 132,70 | 131,00 | 131,75 | -0,26% | 7.704,00 |
| 12.12.2022 | 131,85 | 132,25 | 131,45 | 132,10 | -0,38% | 9.091,00 |
| 09.12.2022 | 131,25 | 132,65 | 130,85 | 132,60 | 1,53% | 5.718,00 |
| 08.12.2022 | 130,90 | 131,90 | 130,25 | 130,60 | -0,84% | 7.551,00 |
| 07.12.2022 | 130,15 | 131,70 | 130,15 | 131,70 | 1,86% | 2.498,00 |
| 06.12.2022 | 131,05 | 131,05 | 129,30 | 129,30 | -0,96% | 5.128,00 |
| 05.12.2022 | 130,85 | 130,85 | 129,90 | 130,55 | 0,27% | 7.080,00 |
| 02.12.2022 | 130,20 | 131,10 | 129,00 | 130,20 | -0,84% | 8.681,00 |
| 01.12.2022 | 130,00 | 131,30 | 129,20 | 131,30 | 1,55% | 3.686,00 |
| 30.11.2022 | 128,10 | 129,80 | 127,90 | 129,30 | 1,02% | 30.843,00 |
| 29.11.2022 | 128,90 | 129,40 | 127,60 | 128,00 | -0,12% | 5.252,00 |
| 28.11.2022 | 127,55 | 128,50 | 126,35 | 128,15 | 0,51% | 8.508,00 |
| 25.11.2022 | 127,60 | 128,00 | 127,15 | 127,50 | 0,20% | 1.656,00 |
| 24.11.2022 | 127,80 | 128,05 | 126,60 | 127,25 | -0,62% | 15.229,00 |
| 23.11.2022 | 127,55 | 128,65 | 127,30 | 128,05 | 0,35% | 3.114,00 |
| 22.11.2022 | 128,40 | 128,40 | 127,00 | 127,60 | 0,04% | 23.057,00 |
| 21.11.2022 | 126,55 | 128,30 | 126,55 | 127,55 | 1,47% | 2.277,00 |
| 18.11.2022 | 124,05 | 126,30 | 123,75 | 125,70 | 1,86% | 4.183,00 |
| 17.11.2022 | 123,80 | 123,80 | 122,25 | 123,40 | 0,53% | 3.223,00 |
| 16.11.2022 | 123,90 | 124,00 | 122,70 | 122,75 | -0,69% | 4.579,00 |
| 15.11.2022 | 123,45 | 125,20 | 123,10 | 123,60 | 0,24% | 20.683,00 |
| 14.11.2022 | 121,80 | 124,75 | 121,80 | 123,30 | 2,11% | 52.686,00 |
| 11.11.2022 | 126,10 | 126,30 | 120,75 | 120,75 | -5,41% | 27.119,00 |
| 10.11.2022 | 125,15 | 130,00 | 124,85 | 127,65 | 3,57% | 22.656,00 |
| 09.11.2022 | 122,50 | 123,25 | 122,05 | 123,25 | 0,61% | 4.466,00 |
| 08.11.2022 | 122,20 | 122,60 | 121,75 | 122,50 | 0,25% | 3.834,00 |
| 07.11.2022 | 122,55 | 122,80 | 121,70 | 122,20 | -0,20% | 5.094,00 |
| 04.11.2022 | 122,40 | 123,25 | 122,10 | 122,45 | -0,04% | 11.451,00 |
| 03.11.2022 | 121,55 | 122,50 | 120,30 | 122,50 | 0,12% | 16.416,00 |
| 02.11.2022 | 121,95 | 122,50 | 121,15 | 122,35 | 2,21% | 3.893,00 |
| 01.11.2022 | 120,35 | 121,20 | 119,60 | 119,70 | 0,34% | 15.453,00 |