150,350€
-4,42%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 155,00 | 159,60 | 155,00 | 159,60 | 1,11% | 2.881,00 |
| 12.05.2026 | 153,20 | 158,40 | 152,80 | 157,85 | 2,14% | 3.050,00 |
| 11.05.2026 | 155,30 | 157,65 | 154,50 | 154,55 | -0,39% | 6.484,00 |
| 08.05.2026 | 156,30 | 156,30 | 152,70 | 155,15 | 0,03% | 3.354,00 |
| 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 |