126,375€
-0,14%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2023 | 125,50 | 127,43 | 125,33 | 126,40 | -0,12% | - |
| 03.10.2023 | 128,00 | 128,20 | 126,25 | 126,55 | -0,59% | 1.280,00 |
| 02.10.2023 | 128,45 | 128,45 | 126,40 | 127,30 | -1,24% | 9.128,00 |
| 29.09.2023 | 128,75 | 130,50 | 128,75 | 128,90 | 0,78% | 2.459,00 |
| 28.09.2023 | 129,85 | 129,85 | 126,95 | 127,90 | -1,08% | 3.847,00 |
| 27.09.2023 | 130,00 | 130,50 | 128,95 | 129,30 | -0,04% | 1.966,00 |
| 26.09.2023 | 129,80 | 130,45 | 129,15 | 129,35 | 0,08% | 5.440,00 |
| 25.09.2023 | 129,05 | 130,60 | 128,30 | 129,25 | 0,94% | 5.429,00 |
| 22.09.2023 | 127,30 | 129,70 | 127,30 | 128,05 | 0,95% | 3.079,00 |
| 21.09.2023 | 127,80 | 128,95 | 126,45 | 126,85 | -0,55% | 3.279,00 |
| 20.09.2023 | 125,35 | 127,55 | 125,35 | 127,55 | 3,11% | 4.150,00 |
| 19.09.2023 | 124,05 | 124,05 | 123,30 | 123,70 | -1,28% | 4.185,00 |
| 18.09.2023 | 128,35 | 128,65 | 124,85 | 125,30 | -2,26% | 10.983,00 |
| 15.09.2023 | 127,85 | 129,30 | 127,85 | 128,20 | 1,02% | 2.577,00 |
| 14.09.2023 | 124,25 | 127,05 | 124,05 | 126,90 | 1,97% | 1.152,00 |
| 13.09.2023 | 124,85 | 125,35 | 124,10 | 124,45 | -0,88% | 2.734,00 |
| 12.09.2023 | 124,25 | 126,05 | 124,25 | 125,55 | 1,91% | 2.923,00 |
| 11.09.2023 | 127,00 | 127,65 | 122,20 | 123,20 | -3,37% | 6.777,00 |
| 08.09.2023 | 127,25 | 127,65 | 126,90 | 127,50 | 0,16% | 1.949,00 |
| 07.09.2023 | 124,70 | 127,30 | 124,20 | 127,30 | 1,96% | 2.038,00 |
| 06.09.2023 | 124,65 | 125,50 | 124,50 | 124,85 | -1,73% | 5.219,00 |
| 05.09.2023 | 125,65 | 127,40 | 125,40 | 127,05 | 0,20% | 1.048,00 |
| 04.09.2023 | 126,70 | 127,15 | 126,40 | 126,80 | 0,67% | 623,00 |
| 01.09.2023 | 125,20 | 126,35 | 124,65 | 125,95 | 0,28% | 1.394,00 |
| 31.08.2023 | 126,20 | 127,00 | 125,60 | 125,60 | -0,48% | 1.776,00 |
| 30.08.2023 | 126,75 | 127,25 | 126,00 | 126,20 | -0,47% | 3.906,00 |
| 29.08.2023 | 127,85 | 128,00 | 125,75 | 126,80 | 0,28% | 2.129,00 |
| 28.08.2023 | 125,80 | 127,20 | 125,80 | 126,45 | 0,84% | 585,00 |
| 25.08.2023 | 125,90 | 126,35 | 124,95 | 125,40 | -0,95% | 1.325,00 |
| 24.08.2023 | 127,40 | 127,75 | 126,00 | 126,60 | -0,43% | 3.532,00 |
| 23.08.2023 | 126,90 | 127,25 | 126,20 | 127,15 | 0,39% | 5.869,00 |
| 22.08.2023 | 126,10 | 126,90 | 125,95 | 126,65 | 0,56% | 603,00 |
| 21.08.2023 | 126,45 | 127,40 | 125,70 | 125,95 | -0,04% | 7.273,00 |
| 18.08.2023 | 126,60 | 126,85 | 125,25 | 126,00 | -1,29% | 23.331,00 |
| 17.08.2023 | 127,05 | 127,65 | 126,60 | 127,65 | -0,23% | 11.238,00 |
| 16.08.2023 | 127,10 | 127,95 | 125,90 | 127,95 | 0,55% | 6.450,00 |
| 15.08.2023 | 129,15 | 129,30 | 126,90 | 127,25 | -1,70% | 4.002,00 |
| 14.08.2023 | 128,00 | 129,55 | 127,80 | 129,45 | 1,13% | 1.442,00 |
| 11.08.2023 | 128,50 | 128,90 | 126,85 | 128,00 | -0,97% | 6.134,00 |
| 10.08.2023 | 128,85 | 129,35 | 127,90 | 129,25 | -0,39% | 2.460,00 |
| 09.08.2023 | 129,50 | 130,20 | 128,80 | 129,75 | 1,05% | 2.137,00 |
| 08.08.2023 | 126,90 | 129,05 | 125,90 | 128,40 | 1,46% | 3.027,00 |
| 07.08.2023 | 126,80 | 126,80 | 125,35 | 126,55 | 0,16% | 605,00 |
| 04.08.2023 | 126,40 | 127,35 | 125,20 | 126,35 | -0,28% | 2.607,00 |
| 03.08.2023 | 125,45 | 127,00 | 125,30 | 126,70 | -1,78% | 1.956,00 |
| 02.08.2023 | 128,70 | 129,00 | 127,00 | 129,00 | -0,85% | 2.897,00 |
| 01.08.2023 | 130,95 | 131,45 | 129,95 | 130,10 | -0,23% | 2.319,00 |
| 31.07.2023 | 129,25 | 130,60 | 129,20 | 130,40 | 0,31% | 3.317,00 |
| 28.07.2023 | 128,05 | 131,40 | 128,05 | 130,00 | 3,88% | 5.961,00 |
| 27.07.2023 | 125,55 | 125,60 | 124,30 | 125,15 | 0,36% | 1.703,00 |
| 26.07.2023 | 125,75 | 125,75 | 123,95 | 124,70 | -0,08% | 1.524,00 |
| 25.07.2023 | 124,15 | 125,15 | 123,45 | 124,80 | 0,00% | 2.081,00 |
| 24.07.2023 | 124,85 | 125,55 | 124,00 | 124,80 | 0,28% | 2.196,00 |
| 21.07.2023 | 123,35 | 124,60 | 122,90 | 124,45 | 0,89% | 787,00 |
| 20.07.2023 | 121,25 | 123,55 | 121,10 | 123,35 | 2,03% | 1.754,00 |
| 19.07.2023 | 120,40 | 121,45 | 120,10 | 120,90 | 1,00% | 3.639,00 |
| 18.07.2023 | 119,45 | 119,80 | 119,00 | 119,70 | 0,84% | 416,00 |
| 17.07.2023 | 120,50 | 120,50 | 118,70 | 118,70 | -1,49% | 5.208,00 |
| 14.07.2023 | 121,65 | 123,25 | 120,50 | 120,50 | -0,33% | 8.322,00 |
| 13.07.2023 | 120,00 | 121,20 | 119,90 | 120,90 | 0,96% | 2.434,00 |
| 12.07.2023 | 120,00 | 120,15 | 118,40 | 119,75 | 1,23% | 7.128,00 |
| 11.07.2023 | 118,00 | 118,60 | 117,45 | 118,30 | -0,55% | 8.602,00 |
| 10.07.2023 | 118,60 | 119,50 | 118,30 | 118,95 | 0,42% | 1.733,00 |
| 07.07.2023 | 119,70 | 120,55 | 118,35 | 118,45 | -1,86% | 3.060,00 |
| 06.07.2023 | 122,75 | 123,60 | 120,25 | 120,70 | -2,43% | 3.076,00 |
| 05.07.2023 | 125,00 | 125,00 | 122,65 | 123,70 | -0,40% | 3.666,00 |
| 04.07.2023 | 120,40 | 124,45 | 119,90 | 124,20 | 2,81% | 10.061,00 |
| 03.07.2023 | 126,70 | 126,95 | 120,40 | 120,80 | -7,93% | 16.127,00 |
| 30.06.2023 | 130,45 | 132,05 | 130,35 | 131,20 | 0,81% | 1.679,00 |
| 29.06.2023 | 130,25 | 130,90 | 129,55 | 130,15 | 0,00% | 748,00 |
| 28.06.2023 | 130,65 | 131,50 | 130,05 | 130,15 | -0,08% | 1.547,00 |
| 27.06.2023 | 131,85 | 131,85 | 129,80 | 130,25 | -1,06% | 1.705,00 |
| 26.06.2023 | 132,75 | 133,55 | 131,30 | 131,65 | -0,64% | 2.645,00 |
| 23.06.2023 | 134,85 | 135,90 | 132,50 | 132,50 | -1,67% | 1.478,00 |
| 22.06.2023 | 132,60 | 134,75 | 131,70 | 134,75 | 0,07% | 1.521,00 |
| 21.06.2023 | 135,60 | 135,90 | 134,20 | 134,65 | -0,99% | 714,00 |
| 20.06.2023 | 136,90 | 137,70 | 136,00 | 136,00 | 0,00% | 1.622,00 |
| 19.06.2023 | 137,25 | 137,50 | 136,00 | 136,00 | -1,56% | 4.254,00 |
| 16.06.2023 | 138,00 | 138,60 | 137,50 | 138,15 | 1,25% | 1.536,00 |
| 15.06.2023 | 134,80 | 136,80 | 134,65 | 136,45 | 1,15% | 3.132,00 |
| 14.06.2023 | 137,90 | 137,90 | 134,60 | 134,90 | -1,68% | 1.717,00 |
| 13.06.2023 | 136,80 | 137,60 | 135,85 | 137,20 | -0,18% | 1.744,00 |
| 12.06.2023 | 138,45 | 138,50 | 136,25 | 137,45 | 0,33% | 1.609,00 |
| 09.06.2023 | 137,60 | 138,15 | 137,00 | 137,00 | 0,15% | 469,00 |
| 08.06.2023 | 137,05 | 137,20 | 135,60 | 136,80 | 0,04% | 1.373,00 |
| 07.06.2023 | 137,00 | 137,60 | 136,20 | 136,75 | -0,44% | 1.184,00 |
| 06.06.2023 | 136,60 | 138,45 | 136,60 | 137,35 | 0,48% | 837,00 |
| 05.06.2023 | 136,15 | 137,05 | 136,00 | 136,70 | -1,87% | 2.840,00 |
| 02.06.2023 | 134,70 | 139,30 | 134,70 | 139,30 | 2,43% | 4.743,00 |
| 01.06.2023 | 136,50 | 137,00 | 134,90 | 136,00 | 0,26% | 2.815,00 |
| 31.05.2023 | 133,05 | 135,90 | 132,80 | 135,65 | 1,46% | 1.790,00 |
| 30.05.2023 | 135,85 | 136,85 | 133,15 | 133,70 | -1,66% | 1.245,00 |
| 29.05.2023 | 136,00 | 136,00 | 134,75 | 135,95 | -0,26% | 646,00 |
| 26.05.2023 | 134,95 | 136,30 | 134,00 | 136,30 | 1,38% | 2.293,00 |
| 25.05.2023 | 134,90 | 136,05 | 133,65 | 134,45 | -0,66% | 2.944,00 |
| 24.05.2023 | 137,60 | 137,70 | 134,40 | 135,35 | -2,34% | 1.262,00 |
| 23.05.2023 | 137,75 | 140,10 | 137,75 | 138,60 | 0,04% | 2.419,00 |
| 22.05.2023 | 138,60 | 139,35 | 138,25 | 138,55 | 0,14% | 2.512,00 |
| 19.05.2023 | 138,45 | 139,15 | 137,70 | 138,35 | 0,33% | 651,00 |
| 18.05.2023 | 138,15 | 139,35 | 137,85 | 137,90 | 0,55% | 478,00 |