148,425€
1,28%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 146,43 | 148,27 | 146,08 | 148,05 | 1,02% | - |
| 07.11.2025 | 144,48 | 147,05 | 144,43 | 146,55 | 1,52% | 14,00 |
| 06.11.2025 | 140,95 | 147,70 | 140,15 | 144,35 | 2,19% | 275,00 |
| 05.11.2025 | 142,48 | 142,88 | 141,10 | 141,25 | -0,74% | - |
| 04.11.2025 | 140,90 | 142,90 | 139,13 | 142,30 | 0,49% | 15,00 |
| 03.11.2025 | 144,27 | 144,33 | 140,52 | 141,60 | -0,84% | 780,00 |
| 31.10.2025 | 142,02 | 143,33 | 141,30 | 142,80 | 0,42% | 120,00 |
| 30.10.2025 | 141,77 | 143,35 | 140,68 | 142,20 | -0,97% | 30,00 |
| 29.10.2025 | 142,38 | 144,20 | 140,95 | 143,60 | 2,02% | 38,00 |
| 28.10.2025 | 143,73 | 144,83 | 140,48 | 140,75 | -2,12% | 165,00 |
| 27.10.2025 | 144,13 | 145,13 | 142,73 | 143,80 | 0,77% | 14,00 |
| 24.10.2025 | 144,20 | 144,55 | 142,35 | 142,70 | -0,87% | 70,00 |
| 23.10.2025 | 143,73 | 144,45 | 143,25 | 143,95 | -0,38% | 21,00 |
| 22.10.2025 | 143,33 | 145,25 | 142,70 | 144,50 | 0,84% | 120,00 |
| 21.10.2025 | 143,77 | 144,60 | 143,13 | 143,30 | -1,92% | 145,00 |
| 20.10.2025 | 144,70 | 146,23 | 143,83 | 146,10 | 1,04% | 108,00 |
| 17.10.2025 | 143,02 | 146,08 | 140,27 | 144,60 | 0,10% | 43,00 |
| 16.10.2025 | 144,30 | 145,18 | 142,77 | 144,45 | -0,38% | 22,00 |
| 15.10.2025 | 147,25 | 147,45 | 142,88 | 145,00 | -0,31% | 93,00 |
| 14.10.2025 | 144,95 | 147,05 | 144,35 | 145,45 | -0,14% | 340,00 |
| 13.10.2025 | 148,70 | 148,70 | 145,27 | 145,65 | -1,02% | 440,00 |
| 10.10.2025 | 146,40 | 148,27 | 144,70 | 147,15 | -1,24% | 127,00 |
| 09.10.2025 | 146,55 | 149,45 | 146,45 | 149,00 | 1,22% | 25,00 |
| 08.10.2025 | 147,25 | 149,50 | 146,35 | 147,20 | 0,34% | 198,00 |
| 07.10.2025 | 145,33 | 147,93 | 144,95 | 146,70 | -0,44% | 50,00 |
| 06.10.2025 | 145,08 | 147,98 | 144,52 | 147,35 | 1,94% | 70,00 |
| 03.10.2025 | 142,50 | 145,77 | 142,40 | 144,55 | 1,76% | 1.320,00 |
| 02.10.2025 | 143,63 | 144,83 | 141,50 | 142,05 | -0,56% | 126,00 |
| 01.10.2025 | 130,23 | 144,38 | 129,30 | 142,85 | 9,67% | 551,00 |
| 30.09.2025 | 126,45 | 131,15 | 125,15 | 130,25 | 3,58% | 157,00 |
| 29.09.2025 | 126,38 | 128,43 | 125,75 | 125,75 | -0,08% | 130,00 |
| 26.09.2025 | 124,25 | 126,75 | 124,05 | 125,85 | 0,48% | 16,00 |
| 25.09.2025 | 127,83 | 128,10 | 125,03 | 125,25 | -1,76% | 270,00 |
| 24.09.2025 | 129,38 | 129,52 | 127,23 | 127,50 | -0,43% | 60,00 |
| 23.09.2025 | 132,08 | 132,23 | 128,05 | 128,05 | -2,73% | 1.635,00 |
| 22.09.2025 | 128,52 | 132,58 | 128,52 | 131,65 | 2,01% | 120,00 |
| 19.09.2025 | 130,38 | 131,48 | 128,85 | 129,05 | -0,58% | 1.058,00 |
| 18.09.2025 | 132,25 | 132,40 | 129,30 | 129,80 | -1,27% | 10,00 |
| 17.09.2025 | 131,10 | 131,98 | 129,58 | 131,48 | -0,44% | - |
| 16.09.2025 | 131,98 | 132,93 | 130,70 | 132,05 | -0,04% | 90,00 |
| 15.09.2025 | 138,40 | 138,45 | 131,33 | 132,10 | -4,41% | 845,00 |
| 12.09.2025 | 138,85 | 138,85 | 135,25 | 138,20 | 0,22% | - |
| 11.09.2025 | 138,58 | 139,73 | 137,58 | 137,90 | -0,79% | 687,00 |
| 10.09.2025 | 138,93 | 139,65 | 137,75 | 139,00 | 0,43% | 200,00 |
| 09.09.2025 | 138,30 | 139,18 | 137,40 | 138,40 | 0,44% | 60,00 |
| 08.09.2025 | 139,65 | 139,88 | 136,55 | 137,80 | -0,86% | - |
| 05.09.2025 | 140,70 | 140,80 | 139,00 | 139,00 | -0,54% | - |
| 04.09.2025 | 140,15 | 141,50 | 139,75 | 139,75 | -0,29% | 345,00 |
| 03.09.2025 | 136,98 | 141,25 | 136,58 | 140,15 | 2,37% | - |
| 02.09.2025 | 138,23 | 138,27 | 136,27 | 136,90 | -1,16% | 380,00 |
| 01.09.2025 | 138,10 | 138,70 | 135,23 | 138,50 | 1,35% | 1.970,00 |
| 29.08.2025 | 136,65 | 137,13 | 136,00 | 136,65 | 0,15% | 15,00 |
| 28.08.2025 | 137,70 | 138,10 | 136,23 | 136,45 | -0,37% | 75,00 |
| 27.08.2025 | 137,45 | 138,77 | 136,95 | 136,95 | 0,15% | - |
| 26.08.2025 | 136,50 | 139,93 | 136,13 | 136,75 | -0,20% | 270,00 |
| 25.08.2025 | 137,80 | 139,65 | 136,80 | 137,02 | -0,94% | 246,00 |
| 22.08.2025 | 137,88 | 140,23 | 137,58 | 138,33 | -0,45% | 66,00 |
| 21.08.2025 | 138,55 | 139,58 | 137,60 | 138,95 | 0,31% | 95,00 |
| 20.08.2025 | 136,70 | 139,20 | 136,45 | 138,52 | 1,28% | 63,00 |
| 19.08.2025 | 136,05 | 136,88 | 135,45 | 136,77 | 0,64% | 65,00 |
| 18.08.2025 | 134,58 | 136,77 | 134,13 | 135,90 | 0,20% | - |
| 15.08.2025 | 134,88 | 135,80 | 133,95 | 135,63 | 0,61% | 70,00 |
| 14.08.2025 | 133,38 | 135,27 | 132,52 | 134,80 | 0,95% | 36,00 |
| 13.08.2025 | 128,70 | 133,65 | 128,40 | 133,52 | 3,61% | 100,00 |
| 12.08.2025 | 128,68 | 129,38 | 127,50 | 128,88 | 0,84% | 90,00 |
| 11.08.2025 | 126,75 | 128,33 | 126,65 | 127,80 | 1,17% | 510,00 |
| 08.08.2025 | 126,43 | 128,05 | 125,43 | 126,33 | -1,23% | 120,00 |
| 07.08.2025 | 125,80 | 128,27 | 123,90 | 127,90 | 1,31% | 30,00 |
| 06.08.2025 | 129,58 | 129,63 | 125,85 | 126,25 | -1,98% | 170,00 |
| 05.08.2025 | 129,77 | 129,83 | 128,27 | 128,80 | -0,43% | 1.630,00 |
| 04.08.2025 | 129,02 | 129,35 | 125,70 | 129,35 | 0,90% | - |
| 01.08.2025 | 127,58 | 128,48 | 125,35 | 128,20 | 0,14% | 50,00 |
| 31.07.2025 | 134,18 | 134,38 | 127,78 | 128,02 | -4,65% | 266,00 |
| 30.07.2025 | 128,60 | 134,50 | 128,58 | 134,27 | 4,82% | 50,00 |
| 29.07.2025 | 124,00 | 129,98 | 124,00 | 128,10 | 3,14% | 210,00 |
| 28.07.2025 | 125,85 | 126,10 | 123,55 | 124,20 | 0,18% | 170,00 |
| 25.07.2025 | 125,23 | 125,40 | 123,43 | 123,98 | -0,96% | 100,00 |
| 24.07.2025 | 124,05 | 127,05 | 123,70 | 125,18 | 0,95% | 22,00 |
| 23.07.2025 | 121,20 | 124,83 | 121,20 | 124,00 | 3,16% | 1.941,00 |
| 22.07.2025 | 118,18 | 120,70 | 117,95 | 120,20 | 2,08% | 40,00 |
| 21.07.2025 | 119,18 | 119,83 | 117,53 | 117,75 | -0,72% | 42,00 |
| 18.07.2025 | 120,53 | 120,53 | 118,40 | 118,60 | -0,90% | 20,00 |
| 17.07.2025 | 120,25 | 121,53 | 118,68 | 119,68 | -0,85% | - |
| 16.07.2025 | 121,60 | 122,10 | 119,40 | 120,70 | -0,62% | 210,00 |
| 15.07.2025 | 123,50 | 123,75 | 121,13 | 121,45 | -1,50% | - |
| 14.07.2025 | 121,20 | 124,43 | 120,83 | 123,30 | 1,11% | 134,00 |
| 11.07.2025 | 122,40 | 122,88 | 120,75 | 121,95 | -0,69% | 51,00 |
| 10.07.2025 | 120,13 | 124,08 | 120,03 | 122,80 | 1,40% | 20,00 |
| 09.07.2025 | 118,93 | 121,18 | 118,80 | 121,10 | 1,17% | - |
| 08.07.2025 | 119,95 | 120,60 | 117,93 | 119,70 | 0,52% | 50,00 |
| 07.07.2025 | 120,30 | 120,78 | 118,45 | 119,08 | -0,69% | - |
| 04.07.2025 | 119,98 | 127,10 | 118,23 | 119,90 | 0,76% | 258,00 |
| 03.07.2025 | 120,83 | 121,75 | 117,80 | 119,00 | -1,33% | - |
| 02.07.2025 | 122,10 | 122,25 | 120,00 | 120,60 | -0,86% | 2,00 |
| 01.07.2025 | 119,25 | 122,38 | 118,23 | 121,65 | 2,36% | - |
| 30.06.2025 | 121,53 | 121,53 | 118,20 | 118,85 | -0,59% | 152,00 |
| 27.06.2025 | 120,60 | 121,30 | 119,18 | 119,55 | -0,33% | - |
| 26.06.2025 | 120,08 | 120,70 | 119,05 | 119,95 | 0,15% | 207,00 |
| 25.06.2025 | 121,60 | 122,28 | 119,73 | 119,78 | -1,50% | 40,00 |
| 24.06.2025 | 123,95 | 125,15 | 120,98 | 121,60 | -0,51% | - |