167,700€
0,54%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 166,70 | 167,65 | 166,20 | 166,20 | -0,36% | 877,00 |
| 11.11.2026 | 166,15 | 167,00 | 165,35 | 166,80 | 0,30% | 404,00 |
| 10.11.2026 | 168,65 | 169,00 | 166,30 | 166,30 | -2,83% | 2.433,00 |
| 09.11.2026 | 167,15 | 171,15 | 167,15 | 171,15 | 0,62% | 867,00 |
| 06.11.2026 | 164,30 | 170,10 | 162,00 | 170,10 | 0,95% | 956,00 |
| 05.11.2026 | 168,65 | 170,15 | 167,35 | 168,50 | -0,27% | 1.379,00 |
| 04.11.2026 | 163,40 | 168,95 | 163,40 | 168,95 | 2,42% | 657,00 |
| 03.11.2026 | 164,50 | 167,00 | 164,30 | 164,95 | -0,78% | 1.201,00 |
| 02.11.2026 | 167,80 | 167,80 | 164,20 | 166,25 | -1,34% | 1.435,00 |
| 30.10.2026 | 156,45 | 168,50 | 154,25 | 168,50 | 7,46% | 2.934,00 |
| 29.10.2026 | 153,80 | 156,90 | 153,60 | 156,80 | 3,12% | 518,00 |
| 28.10.2026 | 152,90 | 154,50 | 152,05 | 152,05 | -0,91% | 1.444,00 |
| 27.10.2026 | 153,30 | 154,45 | 152,50 | 153,45 | -0,03% | 2.053,00 |
| 26.10.2026 | 153,00 | 154,95 | 152,90 | 153,50 | -0,07% | 872,00 |
| 23.10.2026 | 153,75 | 153,75 | 151,60 | 153,60 | -0,13% | 1.076,00 |
| 22.10.2026 | 150,35 | 156,75 | 150,35 | 153,80 | 1,82% | 1.846,00 |
| 21.10.2026 | 149,35 | 152,25 | 149,20 | 151,05 | 0,70% | 274,00 |
| 20.10.2026 | 145,65 | 150,00 | 145,65 | 150,00 | 0,13% | 1.368,00 |
| 19.10.2026 | 146,25 | 149,80 | 145,85 | 149,80 | 1,56% | 863,00 |
| 16.10.2026 | 148,15 | 148,45 | 147,50 | 147,50 | -1,73% | 1.220,00 |
| 15.10.2026 | 144,45 | 152,95 | 144,45 | 150,10 | 2,81% | 304,00 |
| 14.10.2026 | 138,80 | 148,00 | 138,80 | 146,00 | 3,88% | 455,00 |
| 13.10.2026 | 141,85 | 145,85 | 140,55 | 140,55 | -1,71% | 645,00 |
| 12.10.2026 | 143,85 | 143,85 | 141,35 | 143,00 | -1,07% | 377,00 |
| 09.10.2026 | 140,45 | 144,55 | 140,45 | 144,55 | 1,80% | 211,00 |
| 08.10.2026 | 144,95 | 144,95 | 140,60 | 142,00 | -1,01% | 1.830,00 |
| 07.10.2026 | 140,00 | 143,45 | 138,90 | 143,45 | 2,32% | 1.717,00 |
| 06.10.2026 | 138,35 | 143,10 | 138,35 | 140,20 | -0,67% | 783,00 |
| 05.10.2026 | 142,00 | 142,00 | 139,05 | 141,15 | 0,53% | 1.072,00 |
| 02.10.2026 | 140,00 | 142,60 | 140,00 | 140,40 | -0,43% | 687,00 |
| 01.10.2026 | 141,95 | 142,35 | 141,00 | 141,00 | -1,64% | 325,00 |
| 30.09.2026 | 144,45 | 145,20 | 143,35 | 143,35 | -1,48% | 634,00 |
| 29.09.2026 | 146,55 | 148,95 | 144,90 | 145,50 | -1,89% | 1.843,00 |
| 28.09.2026 | 147,00 | 148,30 | 146,00 | 148,30 | 1,89% | 1.181,00 |
| 25.09.2026 | 146,60 | 147,75 | 144,60 | 145,55 | -0,75% | 1.106,00 |
| 24.09.2026 | 144,00 | 146,65 | 142,95 | 146,65 | 1,56% | 655,00 |
| 23.09.2026 | 146,55 | 146,65 | 144,40 | 144,40 | -0,82% | 151,00 |
| 22.09.2026 | 147,40 | 147,40 | 145,60 | 145,60 | -0,51% | 514,00 |
| 21.09.2026 | 145,50 | 147,00 | 144,40 | 146,35 | 0,93% | 855,00 |
| 18.09.2026 | 144,45 | 146,45 | 144,45 | 145,00 | 1,19% | 466,00 |
| 17.09.2026 | 141,35 | 143,35 | 141,35 | 143,30 | 1,27% | 494,00 |
| 16.09.2026 | 141,45 | 142,95 | 140,90 | 141,50 | 0,57% | 2.364,00 |
| 15.09.2026 | 141,45 | 142,15 | 140,70 | 140,70 | -0,92% | 85,00 |
| 14.09.2026 | 134,90 | 142,55 | 134,90 | 142,00 | 3,35% | 932,00 |
| 11.09.2026 | 136,55 | 138,00 | 136,55 | 137,40 | 0,18% | 547,00 |
| 10.09.2026 | 134,60 | 137,15 | 134,60 | 137,15 | 0,26% | 1.175,00 |
| 09.09.2026 | 137,15 | 139,85 | 136,80 | 136,80 | -0,87% | 428,00 |
| 08.09.2026 | 139,95 | 141,00 | 138,00 | 138,00 | -1,92% | 620,00 |
| 07.09.2026 | 139,20 | 142,30 | 139,20 | 140,70 | 0,32% | 4.163,00 |
| 04.09.2026 | 141,10 | 143,90 | 139,40 | 140,25 | -1,13% | 491,00 |
| 03.09.2026 | 138,75 | 141,90 | 138,75 | 141,85 | 0,85% | 1.916,00 |
| 02.09.2026 | 139,90 | 140,65 | 139,90 | 140,65 | -0,92% | 194,00 |
| 01.09.2026 | 139,50 | 142,05 | 137,50 | 141,95 | 0,25% | 418,00 |
| 31.08.2026 | 140,30 | 141,60 | 139,60 | 141,60 | -0,49% | 413,00 |
| 28.08.2026 | 140,45 | 142,30 | 139,95 | 142,30 | -0,07% | 1.517,00 |
| 27.08.2026 | 142,40 | 143,05 | 140,80 | 142,40 | -0,90% | 697,00 |
| 26.08.2026 | 147,45 | 147,45 | 141,05 | 143,70 | -1,37% | 962,00 |
| 25.08.2026 | 144,05 | 145,70 | 142,00 | 145,70 | 1,15% | 2.265,00 |
| 24.08.2026 | 143,90 | 144,05 | 140,90 | 144,05 | 0,73% | 353,00 |
| 21.08.2026 | 141,85 | 145,00 | 140,35 | 143,00 | 2,11% | 1.001,00 |
| 20.08.2026 | 141,70 | 141,70 | 140,00 | 140,05 | -1,23% | 337,00 |
| 19.08.2026 | 137,50 | 141,80 | 137,50 | 141,80 | 3,09% | 1.293,00 |
| 18.08.2026 | 134,30 | 137,70 | 134,30 | 137,55 | 1,14% | 670,00 |
| 17.08.2026 | 135,00 | 136,30 | 134,70 | 136,00 | 1,00% | 1.598,00 |
| 14.08.2026 | 136,15 | 136,15 | 134,00 | 134,65 | -2,21% | 4.134,00 |
| 13.08.2026 | 136,75 | 137,70 | 136,05 | 137,70 | 0,92% | 903,00 |
| 12.08.2026 | 137,50 | 138,00 | 136,45 | 136,45 | -1,19% | 913,00 |
| 11.08.2026 | 139,85 | 140,55 | 138,10 | 138,10 | -3,33% | 1.728,00 |
| 10.08.2026 | 140,00 | 142,85 | 138,55 | 142,85 | 2,22% | 888,00 |
| 07.08.2026 | 140,80 | 141,60 | 139,00 | 139,75 | -0,78% | 1.834,00 |
| 06.08.2026 | 144,00 | 144,00 | 138,55 | 140,85 | 0,32% | 4.043,00 |
| 05.08.2026 | 135,95 | 142,60 | 135,80 | 140,40 | 1,45% | 5.003,00 |
| 04.08.2026 | 137,70 | 138,40 | 135,80 | 138,40 | 1,32% | 2.758,00 |
| 03.08.2026 | 143,85 | 143,85 | 134,00 | 136,60 | -7,36% | 10.858,00 |
| 31.07.2026 | 148,15 | 150,55 | 147,45 | 147,45 | -1,04% | 754,00 |
| 30.07.2026 | 150,90 | 152,25 | 149,00 | 149,00 | -2,04% | 409,00 |
| 29.07.2026 | 150,75 | 154,00 | 150,75 | 152,10 | 0,83% | 1.135,00 |
| 28.07.2026 | 151,00 | 153,15 | 148,10 | 150,85 | -0,23% | 873,00 |
| 27.07.2026 | 148,95 | 151,20 | 148,60 | 151,20 | 0,90% | 1.698,00 |
| 24.07.2026 | 147,45 | 149,95 | 147,10 | 149,85 | 0,57% | 466,00 |
| 23.07.2026 | 148,10 | 151,20 | 146,35 | 149,00 | 0,20% | 2.140,00 |
| 22.07.2026 | 149,65 | 150,10 | 147,75 | 148,70 | 1,71% | 1.168,00 |
| 21.07.2026 | 147,15 | 147,15 | 146,20 | 146,20 | 0,93% | 18,00 |
| 20.07.2026 | 148,50 | 149,80 | 144,85 | 144,85 | -3,27% | 263,00 |
| 17.07.2026 | 146,60 | 149,75 | 146,60 | 149,75 | 1,94% | 165,00 |
| 16.07.2026 | 146,65 | 147,30 | 146,50 | 146,90 | -0,58% | 184,00 |
| 15.07.2026 | 143,70 | 147,95 | 143,70 | 147,75 | 1,90% | 512,00 |
| 14.07.2026 | 147,70 | 150,45 | 145,00 | 145,00 | -1,96% | 464,00 |
| 13.07.2026 | 150,05 | 150,15 | 147,45 | 147,90 | -2,05% | 1.330,00 |
| 10.07.2026 | 158,65 | 158,65 | 150,50 | 151,00 | -4,88% | 424,00 |
| 09.07.2026 | 165,85 | 165,85 | 150,00 | 158,75 | -6,04% | 610,00 |
| 08.07.2026 | 167,55 | 168,95 | 165,50 | 168,95 | 0,36% | 710,00 |
| 07.07.2026 | 165,35 | 168,35 | 165,35 | 168,35 | 2,12% | 979,00 |
| 06.07.2026 | 169,50 | 169,50 | 164,85 | 164,85 | -2,74% | 919,00 |
| 03.07.2026 | 169,60 | 170,35 | 168,60 | 169,50 | 2,98% | 353,00 |
| 02.07.2026 | 160,85 | 166,25 | 160,85 | 164,60 | -0,15% | 350,00 |
| 01.07.2026 | 163,05 | 164,85 | 163,05 | 164,85 | 0,79% | 182,00 |
| 30.06.2026 | 165,95 | 169,05 | 163,55 | 163,55 | -1,33% | 289,00 |
| 29.06.2026 | 165,35 | 167,00 | 165,00 | 165,75 | 2,13% | 895,00 |
| 26.06.2026 | 165,00 | 165,00 | 162,00 | 162,30 | -0,70% | 151,00 |