138,000€
1,14%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 160,30 | 163,45 | 160,30 | 163,45 | 1,11% | 76,00 |
| 24.06.2026 | 158,10 | 161,65 | 158,10 | 161,65 | 1,73% | 796,00 |
| 23.06.2026 | 153,00 | 158,90 | 153,00 | 158,90 | 3,48% | 234,00 |
| 22.06.2026 | 154,00 | 154,00 | 152,25 | 153,55 | 0,56% | 824,00 |
| 19.06.2026 | 151,10 | 154,65 | 151,10 | 152,70 | 0,79% | 602,00 |
| 18.06.2026 | 155,50 | 155,95 | 151,25 | 151,50 | -2,35% | 1.263,00 |
| 17.06.2026 | 153,30 | 155,15 | 153,30 | 155,15 | 1,84% | 100,00 |
| 16.06.2026 | 152,00 | 154,05 | 152,00 | 152,35 | -1,42% | 311,00 |
| 15.06.2026 | 155,95 | 155,95 | 154,45 | 154,55 | -2,74% | 651,00 |
| 12.06.2026 | 156,20 | 159,65 | 155,70 | 158,90 | 0,86% | 523,00 |
| 11.06.2026 | 154,35 | 158,80 | 154,35 | 157,55 | 1,09% | 691,00 |
| 10.06.2026 | 156,35 | 157,65 | 155,35 | 155,85 | -1,24% | 781,00 |
| 09.06.2026 | 161,10 | 161,10 | 157,60 | 157,80 | -0,44% | 515,00 |
| 08.06.2026 | 159,00 | 160,70 | 158,50 | 158,50 | -1,40% | 764,00 |
| 05.06.2026 | 154,95 | 160,75 | 154,95 | 160,75 | 2,42% | 155,00 |
| 04.06.2026 | 152,60 | 156,95 | 152,60 | 156,95 | 5,09% | 159,00 |
| 03.06.2026 | 151,35 | 154,30 | 148,00 | 149,35 | -1,19% | 871,00 |
| 02.06.2026 | 154,10 | 154,65 | 151,15 | 151,15 | -4,88% | 87,00 |
| 01.06.2026 | 162,45 | 162,45 | 157,20 | 158,90 | -0,03% | 271,00 |
| 29.05.2026 | 158,85 | 159,60 | 158,75 | 158,95 | -0,03% | 39,00 |
| 28.05.2026 | 158,80 | 159,00 | 156,20 | 159,00 | -1,61% | 536,00 |
| 27.05.2026 | 160,15 | 163,25 | 160,15 | 161,60 | 0,37% | 490,00 |
| 26.05.2026 | 161,10 | 162,95 | 160,85 | 161,00 | -0,80% | 1.583,00 |
| 25.05.2026 | 164,20 | 164,20 | 161,05 | 162,30 | -1,25% | 52,00 |
| 22.05.2026 | 164,95 | 164,95 | 161,35 | 164,35 | 1,61% | 1.419,00 |
| 21.05.2026 | 160,10 | 162,95 | 160,10 | 161,75 | 0,47% | 955,00 |
| 20.05.2026 | 158,15 | 161,00 | 158,15 | 161,00 | 0,56% | 208,00 |
| 19.05.2026 | 157,65 | 160,60 | 157,65 | 160,10 | -0,77% | 196,00 |
| 18.05.2026 | 156,10 | 161,35 | 156,10 | 161,35 | 2,84% | 145,00 |
| 15.05.2026 | 157,40 | 159,60 | 156,45 | 156,90 | -2,06% | 457,00 |
| 14.05.2026 | 160,05 | 160,35 | 159,85 | 160,20 | 1,81% | 48,00 |
| 13.05.2026 | 157,60 | 158,00 | 157,35 | 157,35 | -0,03% | 52,00 |
| 12.05.2026 | 154,00 | 157,40 | 153,30 | 157,40 | -0,85% | 498,00 |
| 11.05.2026 | 154,05 | 158,75 | 154,05 | 158,75 | 2,95% | 4.295,00 |
| 08.05.2026 | 153,80 | 154,20 | 152,95 | 154,20 | -0,52% | 133,00 |
| 07.05.2026 | 156,45 | 159,55 | 155,00 | 155,00 | -0,90% | 742,00 |
| 06.05.2026 | 154,80 | 160,65 | 154,80 | 156,40 | 1,46% | 497,00 |
| 05.05.2026 | 157,55 | 157,55 | 153,90 | 154,15 | -2,56% | 276,00 |
| 04.05.2026 | 156,35 | 160,50 | 156,35 | 158,20 | -1,68% | 805,00 |
| 30.04.2026 | 157,00 | 161,45 | 157,00 | 160,90 | -0,25% | 624,00 |
| 29.04.2026 | 162,00 | 162,00 | 157,00 | 161,30 | 0,50% | 875,00 |
| 28.04.2026 | 160,00 | 161,40 | 159,55 | 160,50 | -0,59% | 1.020,00 |
| 27.04.2026 | 161,05 | 162,00 | 161,00 | 161,45 | 0,62% | 591,00 |
| 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 |