168,100€
0,93%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 164,75 | 168,65 | 164,75 | 166,55 | -0,63% | 531,00 |
| 11.03.2026 | 167,80 | 167,80 | 166,25 | 167,60 | -1,32% | 733,00 |
| 10.03.2026 | 170,15 | 171,30 | 168,90 | 169,85 | 1,49% | 401,00 |
| 09.03.2026 | 160,55 | 167,35 | 160,55 | 167,35 | 0,36% | 413,00 |
| 06.03.2026 | 169,95 | 170,30 | 166,75 | 166,75 | -1,91% | 978,00 |
| 05.03.2026 | 170,25 | 173,80 | 170,00 | 170,00 | -2,47% | 299,00 |
| 04.03.2026 | 171,25 | 174,35 | 171,25 | 174,30 | 1,90% | 467,00 |
| 03.03.2026 | 174,40 | 174,40 | 171,05 | 171,05 | -2,48% | 317,00 |
| 02.03.2026 | 174,10 | 176,20 | 174,10 | 175,40 | 0,00% | 1.354,00 |
| 27.02.2026 | 170,60 | 175,75 | 170,60 | 175,40 | 1,86% | 256,00 |
| 26.02.2026 | 172,65 | 175,70 | 172,20 | 172,20 | -1,23% | 597,00 |
| 25.02.2026 | 174,60 | 176,25 | 174,35 | 174,35 | -0,94% | 2.139,00 |
| 24.02.2026 | 173,70 | 177,00 | 173,70 | 176,00 | 1,47% | 734,00 |
| 23.02.2026 | 171,95 | 174,50 | 171,95 | 173,45 | 0,23% | 2.697,00 |
| 20.02.2026 | 175,40 | 176,00 | 173,05 | 173,05 | -0,26% | 2.005,00 |
| 19.02.2026 | 178,35 | 178,35 | 171,00 | 173,50 | -3,07% | 1.528,00 |
| 18.02.2026 | 178,25 | 180,45 | 177,05 | 179,00 | 0,56% | 1.935,00 |
| 17.02.2026 | 173,20 | 178,00 | 173,20 | 178,00 | 2,77% | 1.064,00 |
| 16.02.2026 | 176,00 | 176,00 | 172,30 | 173,20 | -0,03% | 1.192,00 |
| 13.02.2026 | 170,30 | 173,70 | 170,30 | 173,25 | 2,03% | 1.133,00 |
| 12.02.2026 | 170,20 | 172,65 | 169,80 | 169,80 | -0,06% | 1.041,00 |
| 11.02.2026 | 162,10 | 170,10 | 162,10 | 169,90 | 3,22% | 5.748,00 |
| 10.02.2026 | 159,50 | 164,60 | 153,20 | 164,60 | 2,91% | 4.667,00 |
| 09.02.2026 | 162,90 | 162,90 | 159,75 | 159,95 | -0,96% | 939,00 |
| 06.02.2026 | 159,05 | 161,50 | 159,05 | 161,50 | 1,35% | 256,00 |
| 05.02.2026 | 159,50 | 162,65 | 158,20 | 159,35 | -1,09% | 191,00 |
| 04.02.2026 | 156,75 | 161,10 | 156,75 | 161,10 | 1,96% | 233,00 |
| 03.02.2026 | 160,10 | 162,25 | 157,95 | 158,00 | -2,74% | 315,00 |
| 02.02.2026 | 155,45 | 162,45 | 155,45 | 162,45 | 3,70% | 196,00 |
| 30.01.2026 | 153,25 | 156,65 | 153,25 | 156,65 | 0,80% | 471,00 |
| 29.01.2026 | 155,50 | 155,50 | 155,40 | 155,40 | -0,22% | 337,00 |
| 28.01.2026 | 160,15 | 160,15 | 155,75 | 155,75 | -2,69% | 313,00 |
| 27.01.2026 | 159,15 | 161,50 | 158,65 | 160,05 | -0,22% | 590,00 |
| 26.01.2026 | 158,60 | 160,40 | 156,75 | 160,40 | 2,82% | 319,00 |
| 23.01.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 1,30% | - |
| 22.01.2026 | 155,25 | 155,25 | 154,00 | 154,00 | 0,85% | 11,00 |
| 21.01.2026 | 153,95 | 154,00 | 152,70 | 152,70 | -0,75% | 2.476,00 |
| 20.01.2026 | 160,10 | 160,10 | 153,85 | 153,85 | -4,08% | 593,00 |
| 19.01.2026 | 161,10 | 161,10 | 160,40 | 160,40 | -1,66% | 46,00 |
| 16.01.2026 | 161,55 | 163,10 | 161,55 | 163,10 | 0,68% | 165,00 |
| 15.01.2026 | 165,65 | 165,65 | 161,65 | 162,00 | -2,56% | 307,00 |
| 14.01.2026 | 161,65 | 166,25 | 161,65 | 166,25 | 3,78% | 41,00 |
| 13.01.2026 | 160,80 | 161,70 | 160,20 | 160,20 | -1,26% | 198,00 |
| 12.01.2026 | 162,95 | 163,35 | 162,25 | 162,25 | -1,49% | 510,00 |
| 09.01.2026 | 161,25 | 164,70 | 161,25 | 164,70 | 1,57% | 93,00 |
| 08.01.2026 | 163,05 | 163,15 | 162,15 | 162,15 | -0,89% | 70,00 |
| 07.01.2026 | 160,25 | 164,45 | 160,25 | 163,60 | 1,61% | 426,00 |
| 06.01.2026 | 154,90 | 161,00 | 154,90 | 161,00 | 4,21% | 30,00 |
| 05.01.2026 | 156,35 | 156,35 | 153,00 | 154,50 | -2,15% | 991,00 |
| 02.01.2026 | 157,60 | 157,90 | 157,60 | 157,90 | -0,25% | 335,00 |
| 30.12.2025 | 156,65 | 158,30 | 156,65 | 158,30 | 1,25% | 15,00 |
| 29.12.2025 | 156,35 | 156,35 | 156,35 | 156,35 | -0,82% | - |
| 23.12.2025 | 154,40 | 157,65 | 154,40 | 157,65 | 1,38% | 10,00 |
| 22.12.2025 | 156,30 | 156,30 | 155,35 | 155,50 | 0,16% | 290,00 |
| 19.12.2025 | 154,15 | 155,25 | 154,15 | 155,25 | 1,47% | 318,00 |
| 18.12.2025 | 153,10 | 153,10 | 153,00 | 153,00 | -1,00% | 200,00 |
| 17.12.2025 | 154,55 | 154,55 | 154,55 | 154,55 | -0,48% | - |
| 16.12.2025 | 156,80 | 156,80 | 155,30 | 155,30 | 0,06% | 30,00 |
| 15.12.2025 | 152,20 | 155,35 | 152,20 | 155,20 | 1,70% | 346,00 |
| 12.12.2025 | 153,45 | 153,55 | 152,60 | 152,60 | -1,93% | 107,00 |
| 11.12.2025 | 155,00 | 155,90 | 154,70 | 155,60 | 0,06% | 611,00 |
| 10.12.2025 | 154,95 | 155,50 | 154,90 | 155,50 | -0,32% | 126,00 |
| 09.12.2025 | 156,80 | 156,85 | 156,00 | 156,00 | 0,03% | 55,00 |
| 08.12.2025 | 155,80 | 156,25 | 154,40 | 155,95 | -0,13% | 600,00 |
| 05.12.2025 | 155,10 | 156,15 | 155,10 | 156,15 | -0,29% | 160,00 |
| 04.12.2025 | 155,55 | 156,60 | 155,20 | 156,60 | -0,29% | 117,00 |
| 03.12.2025 | 157,00 | 158,50 | 155,80 | 157,05 | 0,26% | 365,00 |
| 02.12.2025 | 156,50 | 156,95 | 155,65 | 156,65 | -1,76% | 151,00 |
| 01.12.2025 | 160,00 | 160,00 | 159,10 | 159,45 | -0,84% | 160,00 |
| 28.11.2025 | 158,70 | 160,80 | 158,70 | 160,80 | 1,13% | 120,00 |
| 27.11.2025 | 160,50 | 161,10 | 159,00 | 159,00 | -1,24% | 265,00 |
| 26.11.2025 | 160,90 | 161,00 | 160,00 | 161,00 | 0,91% | 51,00 |
| 25.11.2025 | 157,85 | 159,55 | 157,85 | 159,55 | 1,04% | 185,00 |
| 24.11.2025 | 157,00 | 157,90 | 157,00 | 157,90 | -0,66% | 69,00 |
| 21.11.2025 | 153,60 | 158,95 | 153,60 | 158,95 | 2,55% | 97,00 |
| 20.11.2025 | 154,55 | 156,40 | 154,55 | 155,00 | 0,36% | 1.043,00 |
| 19.11.2025 | 153,60 | 156,45 | 153,60 | 154,45 | 1,01% | 131,00 |
| 18.11.2025 | 150,85 | 156,80 | 150,85 | 152,90 | -2,14% | 540,00 |
| 17.11.2025 | 151,90 | 156,25 | 151,90 | 156,25 | 2,36% | 63,00 |
| 14.11.2025 | 150,90 | 152,80 | 150,90 | 152,65 | 0,10% | 335,00 |
| 13.11.2025 | 151,40 | 154,00 | 151,05 | 152,50 | 0,43% | 201,00 |
| 12.11.2025 | 152,25 | 152,80 | 151,85 | 151,85 | -1,40% | 462,00 |
| 11.11.2025 | 150,00 | 154,00 | 150,00 | 154,00 | 3,11% | 648,00 |
| 10.11.2025 | 146,30 | 149,35 | 146,30 | 149,35 | 2,33% | 185,00 |
| 07.11.2025 | 145,00 | 146,95 | 145,00 | 145,95 | 0,83% | 284,00 |
| 06.11.2025 | 140,20 | 145,80 | 140,20 | 144,75 | 1,90% | 399,00 |
| 05.11.2025 | 141,80 | 142,30 | 141,80 | 142,05 | 1,14% | 525,00 |
| 04.11.2025 | 139,85 | 140,45 | 139,75 | 140,45 | -1,99% | 1.173,00 |
| 03.11.2025 | 143,30 | 143,30 | 143,30 | 143,30 | 1,09% | 90,00 |
| 31.10.2025 | 141,30 | 141,75 | 141,30 | 141,75 | 0,11% | 250,00 |
| 30.10.2025 | 141,35 | 141,75 | 141,35 | 141,60 | -1,36% | 499,00 |
| 29.10.2025 | 141,40 | 143,60 | 141,40 | 143,55 | -0,07% | 152,00 |
| 28.10.2025 | 143,15 | 143,65 | 143,15 | 143,65 | 0,00% | 35,00 |
| 27.10.2025 | 143,65 | 143,65 | 143,65 | 143,65 | -0,21% | - |
| 24.10.2025 | 143,95 | 143,95 | 143,95 | 143,95 | 0,24% | - |
| 23.10.2025 | 144,60 | 144,60 | 143,60 | 143,60 | -1,31% | 315,00 |
| 22.10.2025 | 143,35 | 145,50 | 143,35 | 145,50 | 0,00% | 267,00 |
| 21.10.2025 | 145,10 | 145,50 | 145,10 | 145,50 | -0,10% | 90,00 |
| 20.10.2025 | 145,15 | 145,65 | 145,15 | 145,65 | 0,69% | 2,00 |
| 17.10.2025 | 141,10 | 144,65 | 141,10 | 144,65 | 0,45% | 259,00 |