63,000€
Echtzeit-Aktienkurs ASTRAZENECA DL-,25 SP.ADR
Bid:
Ask:
Aktienkurse zur ASTRAZENECA DL-,25 SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 63,25 | 64,25 | 62,50 | 63,25 | -1,17% | - |
| 07.08.2025 | 63,00 | 64,25 | 62,25 | 64,00 | 1,19% | - |
| 06.08.2025 | 64,75 | 64,75 | 62,75 | 63,25 | -1,56% | - |
| 05.08.2025 | 64,75 | 65,00 | 64,00 | 64,25 | 0,00% | - |
| 04.08.2025 | 64,75 | 64,75 | 63,00 | 64,25 | 0,78% | - |
| 01.08.2025 | 64,50 | 64,50 | 62,50 | 63,75 | -0,78% | - |
| 31.07.2025 | 66,25 | 66,75 | 63,75 | 64,25 | -4,46% | 12,00 |
| 30.07.2025 | 65,25 | 67,25 | 64,50 | 67,25 | 4,67% | - |
| 29.07.2025 | 63,00 | 65,25 | 61,00 | 64,25 | 4,05% | - |
| 28.07.2025 | 63,00 | 63,25 | 61,75 | 61,75 | 0,00% | - |
| 25.07.2025 | 62,25 | 62,75 | 61,75 | 61,75 | -1,59% | - |
| 24.07.2025 | 62,25 | 63,50 | 61,75 | 62,75 | 1,21% | - |
| 23.07.2025 | 60,25 | 62,25 | 59,75 | 62,00 | 3,77% | - |
| 22.07.2025 | 58,75 | 60,25 | 58,75 | 59,75 | 1,70% | - |
| 21.07.2025 | 59,25 | 59,75 | 58,75 | 58,75 | -0,84% | - |
| 18.07.2025 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 17.07.2025 | 60,75 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 16.07.2025 | 60,75 | 60,75 | 59,50 | 60,25 | -0,82% | - |
| 15.07.2025 | 61,75 | 62,00 | 60,25 | 60,75 | -0,82% | - |
| 14.07.2025 | 61,25 | 62,25 | 60,75 | 61,25 | 0,82% | - |
| 11.07.2025 | 61,75 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 10.07.2025 | 60,25 | 62,25 | 60,25 | 61,25 | 1,66% | 930,00 |
| 09.07.2025 | 59,75 | 60,50 | 59,50 | 60,25 | 0,84% | - |
| 08.07.2025 | 59,75 | 60,25 | 59,00 | 59,75 | 0,84% | - |
| 07.07.2025 | 60,25 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 04.07.2025 | 59,75 | 60,50 | 59,00 | 59,75 | 0,84% | - |
| 03.07.2025 | 60,75 | 61,00 | 58,75 | 59,25 | -1,66% | - |
| 02.07.2025 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 01.07.2025 | 59,25 | 61,25 | 59,00 | 60,75 | 2,53% | - |
| 30.06.2025 | 59,75 | 60,50 | 59,00 | 59,25 | -0,84% | - |
| 27.06.2025 | 59,50 | 60,50 | 59,50 | 59,75 | 0,00% | - |
| 26.06.2025 | 59,50 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 25.06.2025 | 61,00 | 61,50 | 59,75 | 59,75 | -1,65% | - |
| 24.06.2025 | 61,00 | 62,25 | 60,25 | 60,75 | -0,82% | - |
| 23.06.2025 | 60,00 | 61,50 | 60,00 | 61,25 | 0,82% | - |
| 20.06.2025 | 62,25 | 62,75 | 60,25 | 60,75 | -2,41% | - |
| 19.06.2025 | 61,25 | 62,75 | 60,75 | 62,25 | 0,81% | - |
| 18.06.2025 | 62,00 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 17.06.2025 | 63,50 | 63,75 | 61,75 | 61,75 | -3,14% | - |
| 16.06.2025 | 64,50 | 65,00 | 63,25 | 63,75 | -0,78% | 75,00 |
| 13.06.2025 | 64,75 | 65,25 | 63,50 | 64,25 | -0,77% | - |
| 12.06.2025 | 63,50 | 65,25 | 63,50 | 64,75 | 0,78% | - |
| 11.06.2025 | 64,75 | 65,00 | 63,50 | 64,25 | -0,77% | - |
| 10.06.2025 | 64,00 | 64,75 | 63,50 | 64,75 | 1,57% | - |
| 09.06.2025 | 64,25 | 64,75 | 63,50 | 63,75 | 0,00% | - |
| 06.06.2025 | 64,25 | 64,25 | 63,50 | 63,75 | 0,79% | - |
| 05.06.2025 | 63,50 | 64,75 | 62,75 | 63,25 | -0,78% | - |
| 04.06.2025 | 63,00 | 64,25 | 63,00 | 63,75 | 0,79% | - |
| 03.06.2025 | 63,25 | 63,75 | 62,75 | 63,25 | 0,80% | - |
| 02.06.2025 | 64,25 | 64,75 | 62,25 | 62,75 | -2,33% | - |
| 30.05.2025 | 62,25 | 64,25 | 62,00 | 64,25 | 3,21% | - |
| 29.05.2025 | 62,75 | 63,00 | 61,75 | 62,25 | 0,00% | - |
| 28.05.2025 | 62,50 | 62,75 | 61,75 | 62,25 | -0,80% | - |
| 27.05.2025 | 62,00 | 63,50 | 62,00 | 62,75 | 0,80% | - |
| 26.05.2025 | 61,50 | 62,25 | 61,50 | 62,25 | 0,81% | - |
| 23.05.2025 | 61,75 | 62,75 | 61,50 | 61,75 | -0,40% | - |
| 22.05.2025 | 61,25 | 62,50 | 61,25 | 62,00 | 0,40% | - |
| 21.05.2025 | 61,50 | 62,75 | 61,25 | 61,75 | -0,40% | - |
| 20.05.2025 | 61,50 | 62,75 | 61,50 | 62,00 | 0,00% | - |
| 19.05.2025 | 61,00 | 62,25 | 60,50 | 62,00 | 0,40% | 36,00 |
| 16.05.2025 | 60,50 | 61,75 | 60,50 | 61,75 | 1,65% | - |
| 15.05.2025 | 59,00 | 61,00 | 59,00 | 60,75 | 2,53% | - |
| 14.05.2025 | 60,50 | 61,00 | 59,25 | 59,25 | -2,47% | - |
| 13.05.2025 | 61,50 | 62,25 | 60,25 | 60,75 | -2,41% | - |
| 12.05.2025 | 60,00 | 62,25 | 57,50 | 62,25 | 3,32% | - |
| 09.05.2025 | 59,50 | 61,00 | 59,50 | 60,25 | 0,84% | - |
| 08.05.2025 | 62,25 | 62,25 | 59,75 | 59,75 | -3,24% | - |
| 07.05.2025 | 62,50 | 62,75 | 61,25 | 61,75 | 0,00% | - |
| 06.05.2025 | 63,75 | 64,25 | 61,75 | 61,75 | -3,14% | - |
| 05.05.2025 | 63,50 | 64,00 | 63,00 | 63,75 | -0,78% | - |
| 02.05.2025 | 62,00 | 64,25 | 62,00 | 64,25 | 1,58% | - |
| 30.04.2025 | 63,50 | 64,00 | 62,75 | 63,25 | 0,40% | - |
| 29.04.2025 | 62,00 | 63,25 | 59,00 | 63,00 | 2,86% | - |
| 28.04.2025 | 61,25 | 62,50 | 60,75 | 61,25 | 0,00% | - |
| 25.04.2025 | 61,00 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 24.04.2025 | 60,00 | 61,25 | 60,00 | 61,25 | 1,66% | - |
| 23.04.2025 | 60,00 | 61,00 | 59,75 | 60,25 | 1,69% | - |
| 22.04.2025 | 59,00 | 59,75 | 57,50 | 59,25 | 0,00% | - |
| 17.04.2025 | 59,75 | 60,25 | 58,50 | 59,25 | 0,85% | - |
| 16.04.2025 | 60,00 | 60,25 | 58,75 | 58,75 | -2,49% | - |
| 15.04.2025 | 60,00 | 60,75 | 59,50 | 60,25 | 0,84% | - |
| 14.04.2025 | 57,75 | 60,25 | 57,75 | 59,75 | 2,58% | 1.000,00 |
| 11.04.2025 | 57,25 | 58,75 | 56,50 | 58,25 | 0,87% | - |
| 10.04.2025 | 60,50 | 62,00 | 56,25 | 57,75 | -5,71% | - |
| 09.04.2025 | 58,25 | 61,25 | 55,25 | 61,25 | 3,38% | - |
| 08.04.2025 | 60,50 | 61,25 | 59,00 | 59,25 | -1,66% | 1.120,00 |
| 07.04.2025 | 61,25 | 62,00 | 55,00 | 60,25 | -3,98% | 385,00 |
| 04.04.2025 | 66,75 | 67,25 | 62,25 | 62,75 | -6,69% | - |
| 03.04.2025 | 65,25 | 68,50 | 65,25 | 67,25 | 0,75% | - |
| 02.04.2025 | 67,25 | 68,25 | 66,00 | 66,75 | -0,74% | - |
| 01.04.2025 | 68,25 | 69,00 | 67,25 | 67,25 | -0,74% | - |
| 31.03.2025 | 68,00 | 68,25 | 66,75 | 67,75 | -0,37% | 10,00 |
| 28.03.2025 | 67,25 | 68,75 | 67,25 | 68,00 | 0,74% | - |
| 27.03.2025 | 67,75 | 68,25 | 67,00 | 67,50 | -1,46% | - |
| 26.03.2025 | 67,75 | 68,75 | 66,75 | 68,50 | 1,48% | - |
| 25.03.2025 | 68,50 | 69,50 | 67,25 | 67,50 | -1,82% | - |
| 24.03.2025 | 69,50 | 69,75 | 68,00 | 68,75 | -0,72% | - |
| 21.03.2025 | 70,00 | 71,00 | 68,50 | 69,25 | -1,77% | - |
| 20.03.2025 | 70,25 | 71,25 | 69,75 | 70,50 | 0,71% | - |
| 19.03.2025 | 71,25 | 71,75 | 69,75 | 70,00 | -1,06% | - |