144,500€
1,19%
Echtzeit-Aktienkurs ASTRAZENECA PLC DL-,25
Bid:
Ask:
Aktienkurse zur ASTRAZENECA PLC DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2024 | 141,05 | 141,75 | 140,75 | 141,45 | -0,07% | 8.462,00 |
| 17.05.2024 | 142,10 | 142,20 | 141,20 | 141,55 | -0,21% | 12.079,00 |
| 16.05.2024 | 141,60 | 142,10 | 141,00 | 141,85 | -0,07% | 10.438,00 |
| 15.05.2024 | 142,85 | 143,10 | 141,75 | 141,95 | -0,56% | 5.097,00 |
| 14.05.2024 | 143,95 | 144,40 | 142,70 | 142,75 | -0,31% | 5.301,00 |
| 13.05.2024 | 144,10 | 144,60 | 142,75 | 143,20 | -0,56% | 13.268,00 |
| 10.05.2024 | 143,65 | 144,60 | 143,55 | 144,00 | 0,45% | 10.150,00 |
| 09.05.2024 | 143,10 | 144,00 | 142,55 | 143,35 | 0,31% | 9.527,00 |
| 08.05.2024 | 142,60 | 143,90 | 142,50 | 142,90 | 1,13% | 14.624,00 |
| 07.05.2024 | 140,75 | 141,90 | 140,30 | 141,30 | 0,68% | 47.225,00 |
| 06.05.2024 | 140,95 | 141,25 | 139,70 | 140,35 | -0,32% | 29.596,00 |
| 03.05.2024 | 141,60 | 142,60 | 140,35 | 140,80 | -0,56% | 34.481,00 |
| 02.05.2024 | 142,60 | 143,85 | 141,60 | 141,60 | 0,00% | 32.578,00 |
| 30.04.2024 | 140,65 | 142,50 | 140,65 | 141,60 | 0,21% | 14.268,00 |
| 29.04.2024 | 143,05 | 143,30 | 141,30 | 141,30 | 0,71% | 22.560,00 |
| 26.04.2024 | 141,15 | 141,90 | 139,45 | 140,30 | -0,60% | 28.324,00 |
| 25.04.2024 | 140,45 | 141,45 | 139,25 | 141,15 | 6,45% | 46.155,00 |
| 24.04.2024 | 132,35 | 133,50 | 132,35 | 132,60 | 0,80% | 57.204,00 |
| 23.04.2024 | 132,30 | 132,70 | 131,35 | 131,55 | -0,11% | 142.671,00 |
| 22.04.2024 | 129,30 | 131,85 | 129,30 | 131,70 | 2,69% | 90.490,00 |
| 19.04.2024 | 127,80 | 128,60 | 126,80 | 128,25 | -0,08% | 18.971,00 |
| 18.04.2024 | 128,70 | 129,45 | 127,80 | 128,35 | 0,12% | 86.635,00 |
| 17.04.2024 | 128,10 | 129,35 | 127,40 | 128,20 | -0,08% | 68.704,00 |
| 16.04.2024 | 128,65 | 129,35 | 127,80 | 128,30 | -1,19% | 81.502,00 |
| 15.04.2024 | 129,30 | 130,60 | 128,85 | 129,85 | -0,12% | 138.774,00 |
| 12.04.2024 | 129,65 | 131,70 | 129,65 | 130,00 | 0,78% | 29.159,00 |
| 11.04.2024 | 127,20 | 130,40 | 127,10 | 129,00 | 2,38% | 73.380,00 |
| 10.04.2024 | 125,65 | 126,20 | 124,85 | 126,00 | 0,28% | 202.719,00 |
| 09.04.2024 | 123,90 | 126,10 | 123,75 | 125,65 | 1,17% | 140.007,00 |
| 08.04.2024 | 124,00 | 124,70 | 123,20 | 124,20 | 0,04% | 180.499,00 |
| 05.04.2024 | 124,25 | 124,75 | 123,80 | 124,15 | -1,27% | 19.315,00 |
| 04.04.2024 | 125,25 | 127,10 | 125,25 | 125,75 | 1,41% | 43.967,00 |
| 03.04.2024 | 123,40 | 124,40 | 122,30 | 124,00 | -0,56% | 17.828,00 |
| 02.04.2024 | 126,55 | 127,15 | 124,10 | 124,70 | -0,99% | 47.729,00 |
| 28.03.2024 | 126,60 | 126,75 | 125,75 | 125,95 | -0,20% | 22.850,00 |
| 27.03.2024 | 123,10 | 126,25 | 123,10 | 126,20 | 2,94% | 36.238,00 |
| 26.03.2024 | 121,85 | 122,65 | 121,20 | 122,60 | 0,25% | 7.914,00 |
| 25.03.2024 | 122,45 | 122,85 | 121,70 | 122,30 | -0,77% | 9.682,00 |
| 22.03.2024 | 122,10 | 123,50 | 122,00 | 123,25 | 0,61% | 53.502,00 |
| 21.03.2024 | 120,40 | 122,80 | 120,40 | 122,50 | 1,87% | 56.136,00 |
| 20.03.2024 | 120,55 | 120,90 | 120,00 | 120,25 | -0,50% | 85.496,00 |
| 19.03.2024 | 120,60 | 122,40 | 119,95 | 120,85 | -0,70% | 87.526,00 |
| 18.03.2024 | 121,45 | 121,70 | 120,75 | 121,70 | 0,25% | 85.139,00 |
| 15.03.2024 | 123,05 | 124,05 | 121,35 | 121,40 | -1,42% | 93.409,00 |
| 14.03.2024 | 123,60 | 124,00 | 122,85 | 123,15 | -0,32% | 12.280,00 |
| 13.03.2024 | 122,55 | 124,10 | 122,40 | 123,55 | 0,12% | 36.015,00 |
| 12.03.2024 | 124,15 | 124,35 | 123,15 | 123,40 | -0,16% | 82.882,00 |
| 11.03.2024 | 121,15 | 123,60 | 121,15 | 123,60 | 2,19% | 20.050,00 |
| 08.03.2024 | 120,35 | 121,40 | 120,30 | 120,95 | -0,04% | 67.938,00 |
| 07.03.2024 | 119,40 | 121,10 | 119,10 | 121,00 | 1,00% | 60.654,00 |
| 06.03.2024 | 118,65 | 119,80 | 118,05 | 119,80 | 0,42% | 84.941,00 |