141,400€
-1,08%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 142,43 | 142,43 | 140,73 | 141,40 | -1,08% | - |
| 30.09.2026 | 145,00 | 146,25 | 142,95 | 142,95 | -1,52% | 3.725,00 |
| 29.09.2026 | 145,85 | 148,85 | 144,45 | 145,15 | -1,09% | 4.547,00 |
| 28.09.2026 | 145,90 | 147,05 | 145,15 | 146,75 | 0,62% | 4.022,00 |
| 25.09.2026 | 144,55 | 146,60 | 144,50 | 145,85 | 0,66% | 2.040,00 |
| 24.09.2026 | 143,00 | 145,85 | 142,55 | 144,90 | 0,69% | 2.843,00 |
| 23.09.2026 | 147,95 | 148,45 | 143,80 | 143,90 | -2,28% | 2.216,00 |
| 22.09.2026 | 146,75 | 147,90 | 145,95 | 147,25 | 0,17% | 3.433,00 |
| 21.09.2026 | 144,95 | 147,40 | 144,65 | 147,00 | 1,48% | 3.476,00 |
| 18.09.2026 | 143,60 | 146,45 | 143,25 | 144,85 | 0,35% | 5.475,00 |
| 17.09.2026 | 142,20 | 144,85 | 141,20 | 144,35 | 1,94% | 2.670,00 |
| 16.09.2026 | 141,25 | 143,15 | 141,00 | 141,60 | 0,82% | 3.481,00 |
| 15.09.2026 | 141,90 | 142,15 | 139,55 | 140,45 | -1,13% | 2.738,00 |
| 14.09.2026 | 135,40 | 142,45 | 135,00 | 142,05 | 3,35% | 4.106,00 |
| 11.09.2026 | 136,90 | 139,00 | 136,70 | 137,45 | -0,07% | 8.192,00 |
| 10.09.2026 | 135,05 | 137,85 | 134,80 | 137,55 | 1,89% | 2.825,00 |
| 09.09.2026 | 137,95 | 139,75 | 134,65 | 135,00 | -2,00% | 6.686,00 |
| 08.09.2026 | 140,95 | 141,50 | 137,50 | 137,75 | -2,03% | 5.340,00 |
| 07.09.2026 | 140,30 | 142,25 | 140,30 | 140,60 | 0,32% | 10.315,00 |
| 04.09.2026 | 141,45 | 142,35 | 138,90 | 140,15 | -0,92% | 3.386,00 |
| 03.09.2026 | 139,75 | 142,80 | 139,35 | 141,45 | 1,54% | 4.098,00 |
| 02.09.2026 | 139,90 | 141,75 | 138,45 | 139,30 | -0,54% | 15.517,00 |
| 01.09.2026 | 140,00 | 141,25 | 137,55 | 140,05 | 0,11% | 7.369,00 |
| 31.08.2026 | 140,90 | 142,90 | 139,50 | 139,90 | -0,21% | 3.879,00 |
| 28.08.2026 | 141,00 | 142,20 | 139,20 | 140,20 | -0,99% | 5.309,00 |
| 27.08.2026 | 142,70 | 142,70 | 140,55 | 141,60 | -0,77% | 14.816,00 |
| 26.08.2026 | 145,05 | 145,85 | 141,80 | 142,70 | -1,65% | 4.318,00 |
| 25.08.2026 | 143,00 | 145,70 | 142,00 | 145,10 | 1,47% | 9.030,00 |
| 24.08.2026 | 142,15 | 143,05 | 140,75 | 143,00 | 0,39% | 3.187,00 |
| 21.08.2026 | 140,80 | 143,10 | 139,45 | 142,45 | 0,92% | 3.055,00 |
| 20.08.2026 | 141,60 | 141,90 | 139,00 | 141,15 | -0,49% | 6.703,00 |
| 19.08.2026 | 138,35 | 141,85 | 138,00 | 141,85 | 2,27% | 6.951,00 |
| 18.08.2026 | 135,40 | 138,95 | 135,25 | 138,70 | 2,51% | 5.536,00 |
| 17.08.2026 | 135,10 | 136,65 | 134,20 | 135,30 | 0,26% | 7.508,00 |
| 14.08.2026 | 137,00 | 137,00 | 133,70 | 134,95 | -1,21% | 11.498,00 |
| 13.08.2026 | 138,00 | 138,00 | 136,00 | 136,60 | -0,65% | 4.648,00 |
| 12.08.2026 | 138,30 | 138,80 | 136,20 | 137,50 | -0,15% | 4.014,00 |
| 11.08.2026 | 140,60 | 140,95 | 137,70 | 137,70 | -1,57% | 7.188,00 |
| 10.08.2026 | 139,70 | 141,00 | 138,75 | 139,90 | 0,50% | 4.252,00 |
| 07.08.2026 | 140,25 | 140,90 | 138,35 | 139,20 | -0,14% | 5.097,00 |
| 05.08.2026 | 136,90 | 143,00 | 135,10 | 139,40 | 3,18% | 27.172,00 |
| 04.08.2026 | 137,95 | 138,15 | 134,70 | 135,10 | -1,82% | 21.880,00 |
| 03.08.2026 | 148,15 | 148,15 | 133,10 | 137,60 | -7,03% | 44.720,00 |
| 31.07.2026 | 149,55 | 150,50 | 146,75 | 148,00 | -0,37% | 4.718,00 |
| 30.07.2026 | 152,10 | 152,60 | 148,00 | 148,55 | -1,62% | 3.356,00 |
| 29.07.2026 | 152,45 | 153,65 | 151,00 | 151,00 | -0,46% | 5.027,00 |
| 28.07.2026 | 148,90 | 153,15 | 147,45 | 151,70 | 1,27% | 6.903,00 |
| 27.07.2026 | 152,40 | 152,40 | 147,00 | 149,80 | 1,01% | 6.260,00 |
| 24.07.2026 | 148,25 | 149,55 | 147,10 | 148,30 | 0,00% | 1.638,00 |
| 23.07.2026 | 149,00 | 149,00 | 145,75 | 148,30 | -0,10% | 2.780,00 |
| 22.07.2026 | 148,95 | 149,75 | 147,15 | 148,45 | 0,24% | 2.007,00 |
| 21.07.2026 | 144,75 | 148,10 | 144,40 | 148,10 | 2,85% | 1.662,00 |
| 20.07.2026 | 148,35 | 148,80 | 143,75 | 144,00 | -2,27% | 3.294,00 |
| 17.07.2026 | 147,05 | 148,85 | 147,00 | 147,35 | -0,51% | 2.739,00 |
| 16.07.2026 | 147,80 | 148,95 | 146,10 | 148,10 | 0,82% | 1.259,00 |
| 15.07.2026 | 144,30 | 148,25 | 144,10 | 146,90 | 1,80% | 3.796,00 |
| 14.07.2026 | 148,45 | 149,25 | 144,30 | 144,30 | -3,12% | 3.098,00 |
| 13.07.2026 | 150,45 | 151,60 | 147,55 | 148,95 | -1,29% | 6.805,00 |
| 10.07.2026 | 155,75 | 158,00 | 150,05 | 150,90 | -4,07% | 10.656,00 |
| 09.07.2026 | 165,60 | 166,05 | 149,80 | 157,30 | -5,30% | 18.541,00 |
| 08.07.2026 | 168,50 | 168,70 | 165,05 | 166,10 | -1,60% | 4.177,00 |
| 07.07.2026 | 167,45 | 169,20 | 165,60 | 168,80 | 1,50% | 2.083,00 |
| 06.07.2026 | 169,60 | 170,50 | 163,20 | 166,30 | -2,18% | 6.984,00 |
| 03.07.2026 | 170,30 | 172,50 | 167,35 | 170,00 | 0,06% | 2.938,00 |
| 02.07.2026 | 162,90 | 171,25 | 162,45 | 169,90 | 5,23% | 2.963,00 |
| 01.07.2026 | 163,75 | 165,55 | 161,45 | 161,45 | -2,24% | 2.327,00 |
| 30.06.2026 | 166,55 | 168,85 | 163,10 | 165,15 | -0,99% | 2.330,00 |
| 29.06.2026 | 165,65 | 166,80 | 164,75 | 166,80 | 0,42% | 3.455,00 |
| 26.06.2026 | 162,60 | 166,30 | 161,30 | 166,10 | 1,75% | 1.388,00 |
| 25.06.2026 | 162,45 | 163,95 | 160,10 | 163,25 | 0,65% | 2.301,00 |
| 24.06.2026 | 158,95 | 162,50 | 158,05 | 162,20 | 2,33% | 2.197,00 |
| 23.06.2026 | 151,80 | 158,90 | 151,60 | 158,50 | 2,46% | 2.545,00 |
| 22.06.2026 | 152,25 | 154,70 | 150,50 | 154,70 | 2,31% | 2.165,00 |
| 19.06.2026 | 152,85 | 154,20 | 150,60 | 151,20 | -1,11% | 2.896,00 |
| 18.06.2026 | 156,45 | 156,55 | 151,35 | 152,90 | -1,32% | 5.046,00 |
| 17.06.2026 | 154,80 | 155,80 | 153,60 | 154,95 | 0,65% | 4.328,00 |
| 16.06.2026 | 153,55 | 154,10 | 152,55 | 153,95 | 0,52% | 2.001,00 |
| 15.06.2026 | 157,40 | 157,40 | 152,20 | 153,15 | -1,19% | 3.571,00 |
| 12.06.2026 | 156,35 | 159,35 | 155,00 | 155,00 | -1,93% | 2.550,00 |
| 11.06.2026 | 155,90 | 158,50 | 155,20 | 158,05 | 2,20% | 2.403,00 |
| 10.06.2026 | 157,70 | 158,50 | 154,50 | 154,65 | -2,64% | 3.361,00 |
| 09.06.2026 | 159,20 | 159,75 | 156,50 | 158,85 | 0,76% | 1.839,00 |
| 08.06.2026 | 160,30 | 160,90 | 157,60 | 157,65 | -1,75% | 2.592,00 |
| 05.06.2026 | 156,30 | 161,45 | 155,25 | 160,45 | 1,55% | 1.987,00 |
| 04.06.2026 | 152,35 | 158,00 | 152,30 | 158,00 | 3,95% | 1.277,00 |
| 03.06.2026 | 152,10 | 153,20 | 147,10 | 152,00 | -0,07% | 15.660,00 |
| 02.06.2026 | 155,20 | 155,20 | 151,55 | 152,10 | -1,87% | 3.034,00 |
| 01.06.2026 | 159,95 | 160,15 | 154,75 | 155,00 | -2,42% | 3.053,00 |
| 29.05.2026 | 160,55 | 161,20 | 158,70 | 158,85 | -0,53% | 6.199,00 |
| 28.05.2026 | 159,70 | 160,10 | 156,50 | 159,70 | -0,09% | 2.616,00 |
| 27.05.2026 | 161,00 | 162,00 | 159,55 | 159,85 | -0,71% | 2.243,00 |
| 26.05.2026 | 162,95 | 163,90 | 160,70 | 161,00 | -2,13% | 3.231,00 |
| 25.05.2026 | 162,70 | 164,50 | 162,00 | 164,50 | 1,95% | 615,00 |
| 22.05.2026 | 163,65 | 164,05 | 160,80 | 161,35 | -1,31% | 2.668,00 |
| 21.05.2026 | 160,30 | 163,60 | 159,95 | 163,50 | 1,24% | 2.456,00 |
| 20.05.2026 | 158,95 | 162,35 | 158,85 | 161,50 | 1,64% | 2.167,00 |
| 19.05.2026 | 158,55 | 160,75 | 158,05 | 158,90 | 0,47% | 4.931,00 |
| 18.05.2026 | 157,40 | 158,55 | 155,20 | 158,15 | 1,02% | 3.530,00 |
| 15.05.2026 | 158,55 | 159,65 | 155,55 | 156,55 | -1,57% | 3.225,00 |
| 14.05.2026 | 160,70 | 161,25 | 158,50 | 159,05 | -0,34% | 590,00 |