Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 144,55 | 145,25 | 144,00 | 144,00 | -1,47% | 110,00 |
| 15.10.2025 | 147,45 | 147,45 | 143,80 | 146,15 | -0,24% | 394,00 |
| 14.10.2025 | 144,60 | 146,50 | 144,60 | 146,50 | -0,14% | 40,00 |
| 13.10.2025 | 147,00 | 147,00 | 145,50 | 146,70 | -0,51% | 570,00 |
| 10.10.2025 | 147,15 | 147,45 | 147,15 | 147,45 | -0,57% | 100,00 |
| 09.10.2025 | 145,90 | 148,30 | 145,90 | 148,30 | 1,19% | 211,00 |
| 08.10.2025 | 146,90 | 148,50 | 145,70 | 146,55 | 0,03% | 4.803,00 |
| 07.10.2025 | 144,95 | 147,00 | 144,95 | 146,50 | -0,31% | 770,00 |
| 06.10.2025 | 144,70 | 146,95 | 144,70 | 146,95 | 3,34% | 104,00 |
| 03.10.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -0,70% | 50,00 |
| 02.10.2025 | 144,05 | 144,05 | 143,20 | 143,20 | -0,56% | 30,00 |
| 01.10.2025 | 129,55 | 144,05 | 129,55 | 144,00 | 8,23% | 219,00 |
| 30.09.2025 | 126,15 | 133,05 | 125,20 | 133,05 | 4,64% | 95,00 |
| 29.09.2025 | 126,45 | 127,65 | 126,45 | 127,15 | 1,48% | 156,00 |
| 26.09.2025 | 125,00 | 125,30 | 125,00 | 125,30 | -1,53% | 665,00 |
| 25.09.2025 | 127,45 | 127,80 | 127,20 | 127,25 | -0,43% | 212,00 |
| 24.09.2025 | 128,80 | 128,80 | 127,30 | 127,80 | -1,58% | 123,00 |
| 23.09.2025 | 132,05 | 132,05 | 129,60 | 129,85 | -1,89% | 505,00 |
| 22.09.2025 | 128,40 | 132,35 | 128,40 | 132,35 | 1,57% | 5,00 |
| 19.09.2025 | 129,80 | 130,30 | 129,80 | 130,30 | 0,19% | 225,00 |
| 18.09.2025 | 131,65 | 131,65 | 130,05 | 130,05 | -0,38% | 205,00 |
| 17.09.2025 | 130,60 | 130,70 | 130,55 | 130,55 | -1,06% | 510,00 |
| 16.09.2025 | 132,20 | 132,20 | 131,95 | 131,95 | -0,19% | 340,00 |
| 15.09.2025 | 136,85 | 137,95 | 132,20 | 132,20 | -2,07% | 120,00 |
| 12.09.2025 | 138,15 | 138,60 | 135,00 | 135,00 | -2,21% | 2.595,00 |
| 11.09.2025 | 138,70 | 139,40 | 137,95 | 138,05 | -0,11% | - |
| 10.09.2025 | 138,60 | 138,95 | 138,20 | 138,20 | 0,42% | 87,00 |
| 09.09.2025 | 138,52 | 138,60 | 137,40 | 137,63 | -0,63% | - |
| 08.09.2025 | 139,80 | 140,30 | 138,15 | 138,50 | -1,00% | 115,00 |
| 05.09.2025 | 140,60 | 140,70 | 139,90 | 139,90 | -0,43% | 74,00 |
| 04.09.2025 | 139,75 | 140,55 | 139,75 | 140,50 | -3,73% | 53,00 |
| 03.09.2025 | 137,20 | 145,95 | 137,20 | 145,95 | 5,76% | 605,00 |
| 02.09.2025 | 137,45 | 138,00 | 136,85 | 138,00 | 1,06% | 31,00 |
| 01.09.2025 | 137,10 | 137,10 | 136,55 | 136,55 | -0,15% | 55,00 |
| 29.08.2025 | 136,15 | 136,75 | 136,15 | 136,75 | -0,47% | 100,00 |
| 28.08.2025 | 137,35 | 137,40 | 136,45 | 137,40 | -0,90% | 421,00 |
| 27.08.2025 | 137,55 | 138,65 | 137,55 | 138,65 | 0,84% | 15,00 |
| 26.08.2025 | 136,50 | 137,50 | 136,50 | 137,50 | -0,36% | 200,00 |
| 25.08.2025 | 137,75 | 139,00 | 137,75 | 138,00 | -0,43% | 3.340,00 |
| 22.08.2025 | 137,80 | 138,60 | 137,80 | 138,60 | -0,14% | 276,00 |
| 21.08.2025 | 138,20 | 138,80 | 137,95 | 138,80 | 1,46% | 235,00 |
| 20.08.2025 | 136,25 | 136,90 | 136,25 | 136,80 | 0,74% | 318,00 |
| 19.08.2025 | 135,60 | 135,80 | 135,60 | 135,80 | -0,40% | 125,00 |
| 18.08.2025 | 135,70 | 136,35 | 135,25 | 136,35 | 1,53% | 80,00 |
| 15.08.2025 | 134,30 | 134,70 | 134,30 | 134,30 | -0,15% | 334,00 |
| 14.08.2025 | 132,90 | 134,50 | 132,90 | 134,50 | 1,05% | 470,00 |
| 13.08.2025 | 128,40 | 133,10 | 128,40 | 133,10 | 3,90% | 40,00 |
| 12.08.2025 | 128,05 | 128,40 | 127,45 | 128,10 | -0,12% | 985,00 |
| 11.08.2025 | 126,65 | 128,25 | 126,65 | 128,25 | 2,19% | 248,00 |
| 08.08.2025 | 127,95 | 127,95 | 125,50 | 125,50 | -0,40% | 304,00 |
| 07.08.2025 | 125,40 | 126,00 | 124,60 | 126,00 | -0,71% | 219,00 |
| 06.08.2025 | 129,35 | 129,35 | 126,15 | 126,90 | -0,43% | 314,00 |
| 05.08.2025 | 129,25 | 129,45 | 127,45 | 127,45 | 0,39% | 219,00 |
| 04.08.2025 | 128,80 | 128,80 | 126,15 | 126,95 | -0,31% | 331,00 |
| 01.08.2025 | 127,10 | 128,00 | 126,35 | 127,35 | -3,34% | 136,00 |
| 31.07.2025 | 134,00 | 134,00 | 131,05 | 131,75 | -0,72% | 208,00 |
| 30.07.2025 | 128,40 | 132,70 | 128,40 | 132,70 | 2,39% | 250,00 |
| 29.07.2025 | 126,00 | 129,60 | 126,00 | 129,60 | 4,22% | 608,00 |