162,525€
-2,45%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 165,55 | 165,55 | 160,45 | 160,45 | -3,69% | 974,00 |
| 23.04.2026 | 164,45 | 166,60 | 164,45 | 166,60 | -0,30% | 867,00 |
| 22.04.2026 | 167,45 | 168,25 | 167,10 | 167,10 | -0,27% | 313,00 |
| 21.04.2026 | 170,20 | 170,20 | 167,55 | 167,55 | -3,01% | 340,00 |
| 20.04.2026 | 171,45 | 172,75 | 170,80 | 172,75 | -1,29% | 450,00 |
| 17.04.2026 | 171,40 | 175,00 | 170,25 | 175,00 | 2,40% | 1.166,00 |
| 16.04.2026 | 170,60 | 170,90 | 168,75 | 170,90 | -1,44% | 795,00 |
| 15.04.2026 | 172,00 | 173,40 | 172,00 | 173,40 | 0,76% | 1.078,00 |
| 14.04.2026 | 173,10 | 173,10 | 171,60 | 172,10 | -0,55% | 140,00 |
| 13.04.2026 | 172,60 | 173,05 | 172,60 | 173,05 | -2,37% | 64,00 |
| 10.04.2026 | 176,00 | 177,25 | 175,25 | 177,25 | -0,51% | 568,00 |
| 09.04.2026 | 173,65 | 178,15 | 173,60 | 178,15 | 1,51% | 519,00 |
| 08.04.2026 | 177,45 | 177,45 | 174,00 | 175,50 | 3,14% | 346,00 |
| 07.04.2026 | 174,05 | 175,10 | 170,15 | 170,15 | -3,63% | 3.281,00 |
| 02.04.2026 | 172,00 | 176,55 | 172,00 | 176,55 | 2,35% | 563,00 |
| 01.04.2026 | 169,20 | 172,50 | 169,20 | 172,50 | 1,86% | 315,00 |
| 31.03.2026 | 169,10 | 170,45 | 169,00 | 169,35 | 0,39% | 1.154,00 |
| 30.03.2026 | 168,45 | 172,70 | 166,25 | 168,70 | 1,66% | 398,00 |
| 27.03.2026 | 159,05 | 165,95 | 159,05 | 165,95 | 4,27% | 650,00 |
| 26.03.2026 | 160,15 | 160,15 | 159,15 | 159,15 | -1,46% | 242,00 |
| 25.03.2026 | 159,20 | 161,50 | 159,20 | 161,50 | 0,81% | 130,00 |
| 24.03.2026 | 156,15 | 160,20 | 156,15 | 160,20 | 0,85% | 664,00 |
| 23.03.2026 | 153,30 | 159,90 | 153,30 | 158,85 | -0,87% | 1.364,00 |
| 20.03.2026 | 164,25 | 164,25 | 160,25 | 160,25 | -1,57% | 284,00 |
| 19.03.2026 | 164,75 | 164,75 | 162,45 | 162,80 | -1,75% | 1.174,00 |
| 18.03.2026 | 167,20 | 167,80 | 165,00 | 165,70 | -1,49% | 914,00 |
| 17.03.2026 | 166,90 | 169,65 | 166,65 | 168,20 | 1,11% | 3.297,00 |
| 16.03.2026 | 167,55 | 167,55 | 165,05 | 166,35 | 0,48% | 747,00 |
| 13.03.2026 | 166,65 | 168,00 | 165,55 | 165,55 | -0,60% | 1.871,00 |
| 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 |