140,825€
0,34%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.10.2024 | 140,45 | 141,15 | 139,90 | 140,95 | 0,43% | 4.985,00 |
04.10.2024 | 141,85 | 142,05 | 140,35 | 140,35 | -1,47% | 4.268,00 |
03.10.2024 | 143,80 | 143,90 | 142,00 | 142,45 | -0,84% | 11.412,00 |
02.10.2024 | 142,00 | 144,20 | 142,00 | 143,65 | 1,45% | 9.296,00 |
01.10.2024 | 139,85 | 141,60 | 139,55 | 141,60 | 1,58% | 5.458,00 |
30.09.2024 | 140,10 | 140,65 | 139,10 | 139,40 | -0,32% | 7.655,00 |
27.09.2024 | 140,55 | 140,80 | 139,20 | 139,85 | -0,60% | 8.718,00 |
26.09.2024 | 140,00 | 140,75 | 139,00 | 140,70 | 1,59% | 7.117,00 |
25.09.2024 | 137,40 | 138,50 | 137,40 | 138,50 | 0,11% | 8.870,00 |
24.09.2024 | 139,25 | 139,25 | 138,10 | 138,35 | -0,61% | 1.191,00 |
23.09.2024 | 138,95 | 140,10 | 138,00 | 139,20 | -1,07% | 7.120,00 |
20.09.2024 | 141,85 | 142,35 | 140,20 | 140,70 | -0,78% | 7.094,00 |
19.09.2024 | 142,30 | 143,15 | 141,45 | 141,80 | 0,64% | 118.330,00 |
18.09.2024 | 141,65 | 141,65 | 140,70 | 140,90 | -0,74% | 4.377,00 |
17.09.2024 | 143,35 | 143,90 | 141,60 | 141,95 | -0,42% | 6.571,00 |
16.09.2024 | 142,20 | 143,10 | 142,00 | 142,55 | 0,88% | 5.980,00 |
13.09.2024 | 141,55 | 141,70 | 139,00 | 141,30 | -1,15% | 8.463,00 |
12.09.2024 | 146,55 | 146,55 | 142,95 | 142,95 | -1,85% | 3.688,00 |
11.09.2024 | 145,00 | 146,40 | 143,85 | 145,65 | -0,95% | 6.093,00 |
10.09.2024 | 143,10 | 147,25 | 141,00 | 147,05 | -2,36% | 16.792,00 |
09.09.2024 | 150,20 | 150,60 | 148,00 | 150,60 | 0,43% | 4.304,00 |
06.09.2024 | 149,30 | 151,75 | 149,00 | 149,95 | 0,54% | 12.133,00 |
05.09.2024 | 154,90 | 154,90 | 149,15 | 149,15 | -3,62% | 27.656,00 |
04.09.2024 | 155,00 | 155,75 | 154,55 | 154,75 | -1,24% | 9.435,00 |
03.09.2024 | 157,55 | 158,05 | 156,50 | 156,70 | -0,63% | 4.934,00 |
02.09.2024 | 157,45 | 157,80 | 156,75 | 157,70 | -0,03% | 5.892,00 |
30.08.2024 | 157,65 | 158,20 | 157,25 | 157,75 | -0,06% | 9.588,00 |
29.08.2024 | 156,95 | 157,90 | 156,80 | 157,85 | 0,73% | 3.684,00 |
28.08.2024 | 156,25 | 157,40 | 156,05 | 156,70 | 0,42% | 6.415,00 |
27.08.2024 | 155,70 | 156,55 | 155,70 | 156,05 | 0,61% | 13.240,00 |
26.08.2024 | 154,70 | 155,60 | 154,50 | 155,10 | 0,23% | 14.865,00 |
23.08.2024 | 154,40 | 155,60 | 154,25 | 154,75 | 0,72% | 12.251,00 |
22.08.2024 | 154,55 | 155,05 | 153,25 | 153,65 | 0,56% | 8.772,00 |
21.08.2024 | 153,45 | 153,65 | 152,15 | 152,80 | -0,68% | 8.172,00 |
20.08.2024 | 153,60 | 154,15 | 153,30 | 153,85 | 0,20% | 3.561,00 |
19.08.2024 | 153,00 | 153,85 | 152,60 | 153,55 | -0,20% | 11.176,00 |
16.08.2024 | 155,20 | 155,35 | 153,65 | 153,85 | -0,55% | 20.463,00 |
15.08.2024 | 152,20 | 155,20 | 152,00 | 154,70 | 2,45% | 6.143,00 |
14.08.2024 | 151,95 | 151,95 | 149,80 | 151,00 | -0,59% | 5.791,00 |
13.08.2024 | 151,55 | 152,00 | 150,30 | 151,90 | 1,27% | 13.169,00 |
12.08.2024 | 148,75 | 150,65 | 148,30 | 150,00 | 0,81% | 3.360,00 |
09.08.2024 | 147,75 | 149,15 | 147,70 | 148,80 | 0,81% | 8.302,00 |
08.08.2024 | 146,40 | 148,00 | 144,95 | 147,60 | -0,34% | 6.535,00 |
07.08.2024 | 145,60 | 148,20 | 145,55 | 148,10 | 2,49% | 7.358,00 |
06.08.2024 | 144,60 | 145,25 | 142,40 | 144,50 | -0,34% | 7.596,00 |
05.08.2024 | 146,20 | 146,30 | 142,55 | 145,00 | -2,19% | 27.868,00 |
02.08.2024 | 148,15 | 150,40 | 147,10 | 148,25 | -0,03% | 9.600,00 |
01.08.2024 | 146,05 | 149,10 | 145,60 | 148,30 | 1,13% | 2.848,00 |
31.07.2024 | 145,35 | 147,00 | 145,15 | 146,65 | 0,93% | 4.501,00 |
30.07.2024 | 145,95 | 146,40 | 143,25 | 145,30 | -1,09% | 6.625,00 |
29.07.2024 | 145,05 | 148,60 | 144,95 | 146,90 | 1,77% | 84.931,00 |
26.07.2024 | 144,85 | 146,20 | 144,05 | 144,35 | 1,09% | 6.519,00 |
25.07.2024 | 144,65 | 144,65 | 137,85 | 142,80 | -1,79% | 18.298,00 |
24.07.2024 | 143,95 | 145,75 | 143,35 | 145,40 | 0,14% | 7.456,00 |
23.07.2024 | 144,75 | 146,80 | 144,75 | 145,20 | -0,24% | 7.837,00 |
22.07.2024 | 145,65 | 146,65 | 145,00 | 145,55 | 1,25% | 4.077,00 |
19.07.2024 | 143,35 | 145,05 | 143,35 | 143,75 | -0,35% | 7.555,00 |
18.07.2024 | 146,95 | 146,95 | 144,15 | 144,25 | -0,93% | 4.734,00 |
17.07.2024 | 144,25 | 145,80 | 142,45 | 145,60 | 1,15% | 4.882,00 |
16.07.2024 | 143,45 | 144,10 | 142,75 | 143,95 | -0,14% | 8.300,00 |
15.07.2024 | 145,00 | 146,20 | 144,00 | 144,15 | -1,40% | 2.627,00 |
12.07.2024 | 146,05 | 146,45 | 145,05 | 146,20 | 1,53% | 5.514,00 |
11.07.2024 | 143,55 | 144,55 | 143,45 | 144,00 | 0,31% | 7.556,00 |
10.07.2024 | 142,25 | 143,55 | 142,25 | 143,55 | 1,45% | 12.072,00 |
09.07.2024 | 143,45 | 143,60 | 141,50 | 141,50 | -0,91% | 17.443,00 |
08.07.2024 | 142,60 | 143,70 | 142,60 | 142,80 | 0,18% | 17.808,00 |
05.07.2024 | 144,00 | 144,05 | 142,00 | 142,55 | -0,83% | 10.329,00 |
04.07.2024 | 142,95 | 144,10 | 142,80 | 143,75 | 1,09% | 6.784,00 |
03.07.2024 | 143,55 | 143,55 | 141,85 | 142,20 | -0,56% | 9.080,00 |
02.07.2024 | 144,50 | 144,95 | 142,50 | 143,00 | -1,48% | 15.585,00 |
01.07.2024 | 145,45 | 146,20 | 144,45 | 145,15 | -0,68% | 4.715,00 |
28.06.2024 | 146,35 | 147,35 | 146,15 | 146,15 | 0,27% | 4.838,00 |
27.06.2024 | 148,20 | 148,45 | 145,75 | 145,75 | -1,82% | 5.921,00 |
26.06.2024 | 149,40 | 150,60 | 147,85 | 148,45 | -0,17% | 4.917,00 |
25.06.2024 | 147,90 | 149,05 | 147,90 | 148,70 | 0,47% | 5.323,00 |
24.06.2024 | 146,65 | 148,15 | 146,50 | 148,00 | 0,20% | 3.617,00 |
21.06.2024 | 147,10 | 148,30 | 146,05 | 147,70 | 0,54% | 7.285,00 |
20.06.2024 | 146,80 | 146,90 | 145,90 | 146,90 | 0,41% | 3.724,00 |
19.06.2024 | 145,40 | 146,60 | 144,55 | 146,30 | -0,34% | 4.676,00 |
18.06.2024 | 147,60 | 147,60 | 146,35 | 146,80 | -0,27% | 5.590,00 |
17.06.2024 | 148,45 | 148,45 | 147,15 | 147,20 | -1,01% | 5.740,00 |
14.06.2024 | 148,10 | 149,10 | 147,95 | 148,70 | 1,19% | 12.277,00 |
13.06.2024 | 148,00 | 148,25 | 146,30 | 146,95 | -0,68% | 25.010,00 |
12.06.2024 | 148,40 | 149,55 | 147,55 | 147,95 | 0,48% | 10.109,00 |
11.06.2024 | 150,00 | 150,10 | 147,10 | 147,25 | -1,47% | 9.465,00 |
10.06.2024 | 148,85 | 149,75 | 148,80 | 149,45 | 0,81% | 6.148,00 |
07.06.2024 | 148,40 | 148,70 | 147,00 | 148,25 | 0,00% | 20.194,00 |
06.06.2024 | 148,05 | 148,90 | 147,60 | 148,25 | 0,37% | 11.460,00 |
05.06.2024 | 147,00 | 148,20 | 146,65 | 147,70 | 1,03% | 10.936,00 |
04.06.2024 | 145,65 | 147,00 | 145,65 | 146,20 | 0,38% | 5.178,00 |
03.06.2024 | 144,95 | 146,25 | 142,45 | 145,65 | 1,60% | 13.001,00 |
31.05.2024 | 141,60 | 143,40 | 141,60 | 143,35 | 1,31% | 12.994,00 |
30.05.2024 | 142,35 | 142,35 | 141,20 | 141,50 | 0,64% | 17.894,00 |
29.05.2024 | 142,20 | 142,35 | 139,75 | 140,60 | -0,42% | 27.923,00 |
28.05.2024 | 143,55 | 143,65 | 141,05 | 141,20 | -1,84% | 4.563,00 |
27.05.2024 | 144,80 | 144,85 | 143,80 | 143,85 | -0,45% | 7.817,00 |
24.05.2024 | 144,95 | 145,10 | 143,80 | 144,50 | -1,03% | 13.121,00 |
23.05.2024 | 145,60 | 146,30 | 145,20 | 146,00 | 0,55% | 14.001,00 |
22.05.2024 | 144,85 | 145,40 | 144,10 | 145,20 | 0,03% | 31.000,00 |
21.05.2024 | 143,40 | 145,85 | 142,30 | 145,15 | 2,62% | 19.177,00 |