141,100€
0,46%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 140,68 | 142,70 | 140,48 | 141,75 | 1,61% | 25,00 |
| 20.02.2025 | 140,20 | 142,75 | 138,90 | 139,50 | -1,57% | 384,00 |
| 19.02.2025 | 142,93 | 143,38 | 141,20 | 141,73 | -1,03% | 327,00 |
| 18.02.2025 | 142,27 | 143,85 | 141,35 | 143,20 | 1,27% | 314,00 |
| 17.02.2025 | 142,43 | 142,80 | 140,43 | 141,40 | 0,41% | 278,00 |
| 14.02.2025 | 143,70 | 144,23 | 140,70 | 140,83 | -1,23% | 791,00 |
| 13.02.2025 | 143,30 | 145,05 | 142,52 | 142,58 | -0,37% | 218,00 |
| 12.02.2025 | 141,08 | 143,80 | 139,60 | 143,10 | 1,76% | 248,00 |
| 11.02.2025 | 140,50 | 141,40 | 139,13 | 140,63 | -0,21% | 265,00 |
| 10.02.2025 | 141,05 | 142,25 | 139,18 | 140,93 | 0,88% | 313,00 |
| 07.02.2025 | 139,48 | 140,93 | 138,43 | 139,70 | -2,21% | 459,00 |
| 06.02.2025 | 134,88 | 144,70 | 128,60 | 142,85 | 4,77% | 1.034,00 |
| 05.02.2025 | 132,60 | 136,73 | 132,25 | 136,35 | 2,73% | 342,00 |
| 04.02.2025 | 135,95 | 136,45 | 132,35 | 132,73 | -2,30% | 305,00 |
| 03.02.2025 | 134,60 | 137,25 | 134,60 | 135,85 | -0,68% | 680,00 |
| 31.01.2025 | 136,55 | 137,68 | 135,90 | 136,77 | -0,05% | 301,00 |
| 30.01.2025 | 135,80 | 137,38 | 133,83 | 136,85 | 1,24% | 330,00 |
| 29.01.2025 | 134,93 | 135,63 | 133,45 | 135,18 | 0,90% | 335,00 |
| 28.01.2025 | 133,15 | 135,00 | 133,08 | 133,98 | 0,41% | 378,00 |
| 27.01.2025 | 130,43 | 134,30 | 130,43 | 133,43 | 1,16% | 530,00 |
| 24.01.2025 | 131,35 | 132,43 | 130,95 | 131,90 | 0,06% | 267,00 |
| 23.01.2025 | 131,15 | 132,40 | 131,10 | 131,83 | 0,55% | 336,00 |
| 22.01.2025 | 130,73 | 131,75 | 129,95 | 131,10 | 0,31% | 226,00 |
| 21.01.2025 | 128,98 | 131,58 | 128,02 | 130,70 | 1,20% | 170,00 |
| 20.01.2025 | 130,08 | 131,13 | 128,20 | 129,15 | -0,56% | 197,00 |
| 17.01.2025 | 130,23 | 132,00 | 129,52 | 129,88 | -0,10% | 636,00 |
| 16.01.2025 | 127,65 | 130,25 | 127,35 | 130,00 | 1,82% | 446,00 |
| 15.01.2025 | 125,48 | 128,02 | 124,98 | 127,68 | 0,59% | 160,00 |
| 14.01.2025 | 128,83 | 129,33 | 125,13 | 126,93 | -1,28% | 466,00 |
| 13.01.2025 | 130,13 | 131,93 | 128,48 | 128,58 | -1,89% | 202,00 |
| 10.01.2025 | 131,48 | 131,98 | 130,23 | 131,05 | -0,57% | 372,00 |
| 09.01.2025 | 128,35 | 131,98 | 127,93 | 131,80 | 2,27% | 227,00 |
| 08.01.2025 | 129,63 | 129,83 | 127,58 | 128,88 | -0,21% | 185,00 |
| 07.01.2025 | 130,13 | 130,55 | 127,53 | 129,15 | -0,06% | 277,00 |
| 06.01.2025 | 129,33 | 130,18 | 128,20 | 129,23 | 0,35% | 157,00 |
| 03.01.2025 | 129,00 | 130,08 | 128,55 | 128,77 | 0,21% | 168,00 |
| 02.01.2025 | 126,45 | 129,63 | 126,45 | 128,50 | 1,02% | 16,00 |
| 30.12.2024 | 126,75 | 127,55 | 126,55 | 127,20 | 0,08% | 63,00 |
| 27.12.2024 | 125,43 | 127,60 | 125,43 | 127,10 | -0,94% | 87,00 |
| 23.12.2024 | 125,53 | 128,50 | 125,05 | 128,30 | 2,21% | - |
| 20.12.2024 | 123,30 | 125,58 | 122,38 | 125,53 | 0,82% | 268,00 |
| 19.12.2024 | 125,00 | 125,95 | 123,65 | 124,50 | -0,20% | 405,00 |
| 18.12.2024 | 128,27 | 128,38 | 124,75 | 124,75 | -2,86% | 305,00 |
| 17.12.2024 | 125,58 | 128,93 | 125,30 | 128,43 | 2,03% | 546,00 |
| 16.12.2024 | 126,03 | 128,35 | 125,88 | 125,88 | -0,94% | 210,00 |
| 13.12.2024 | 127,95 | 128,93 | 126,13 | 127,08 | -0,65% | 425,00 |
| 12.12.2024 | 128,13 | 128,85 | 127,50 | 127,90 | -0,85% | 133,00 |
| 11.12.2024 | 128,08 | 129,43 | 127,15 | 129,00 | 1,12% | 81,00 |
| 10.12.2024 | 129,77 | 130,52 | 127,38 | 127,58 | -1,87% | 3.093,00 |
| 09.12.2024 | 130,20 | 131,13 | 128,33 | 130,00 | 0,60% | 317,00 |
| 06.12.2024 | 128,23 | 129,75 | 128,18 | 129,23 | 1,08% | 188,00 |
| 05.12.2024 | 126,88 | 128,80 | 126,68 | 127,85 | 0,81% | 701,00 |
| 04.12.2024 | 130,27 | 130,38 | 126,10 | 126,83 | -2,93% | 305,00 |
| 03.12.2024 | 128,45 | 130,80 | 128,38 | 130,65 | 2,11% | 456,00 |
| 02.12.2024 | 128,52 | 129,10 | 127,38 | 127,95 | 0,29% | 186,00 |
| 29.11.2024 | 128,68 | 128,70 | 127,10 | 127,58 | -1,03% | 247,00 |
| 28.11.2024 | 128,23 | 130,05 | 125,55 | 128,90 | 1,16% | 256,00 |
| 27.11.2024 | 126,83 | 127,75 | 125,60 | 127,43 | 0,57% | 180,00 |
| 26.11.2024 | 127,50 | 127,50 | 125,18 | 126,70 | -0,06% | 252,00 |
| 25.11.2024 | 127,15 | 128,65 | 125,18 | 126,78 | 0,10% | 462,00 |
| 22.11.2024 | 122,50 | 127,65 | 122,40 | 126,65 | 3,45% | 1.324,00 |
| 21.11.2024 | 120,40 | 122,48 | 119,50 | 122,43 | 1,79% | 183,00 |
| 20.11.2024 | 121,03 | 122,78 | 119,63 | 120,28 | -0,10% | 2.328,00 |
| 19.11.2024 | 120,03 | 121,43 | 119,70 | 120,40 | 0,56% | 241,00 |
| 18.11.2024 | 120,43 | 120,55 | 118,78 | 119,73 | -0,33% | 470,00 |
| 15.11.2024 | 123,33 | 123,48 | 119,93 | 120,13 | -2,89% | 417,00 |
| 14.11.2024 | 123,28 | 125,25 | 122,48 | 123,70 | 0,02% | 130,00 |
| 13.11.2024 | 122,45 | 124,88 | 122,03 | 123,68 | 0,82% | 1.052,00 |
| 12.11.2024 | 123,53 | 125,08 | 118,53 | 122,68 | 0,20% | 257,00 |
| 11.11.2024 | 120,45 | 122,63 | 120,18 | 122,43 | 1,72% | 230,00 |
| 08.11.2024 | 120,20 | 121,50 | 119,03 | 120,35 | 0,31% | 290,00 |
| 07.11.2024 | 119,63 | 120,08 | 117,18 | 119,98 | 0,80% | 977,00 |
| 06.11.2024 | 122,55 | 123,78 | 118,80 | 119,03 | -2,22% | 240,00 |
| 05.11.2024 | 132,30 | 132,35 | 119,70 | 121,73 | -7,49% | 293,00 |
| 04.11.2024 | 133,02 | 135,20 | 130,25 | 131,58 | -0,47% | 3.145,00 |
| 01.11.2024 | 129,02 | 135,52 | 128,75 | 132,20 | 2,22% | 100,00 |
| 31.10.2024 | 135,25 | 135,25 | 129,33 | 129,33 | -4,01% | 1.194,00 |
| 30.10.2024 | 139,15 | 139,45 | 130,90 | 134,73 | -3,13% | 324,00 |
| 29.10.2024 | 140,45 | 141,55 | 138,77 | 139,08 | -1,03% | 145,00 |
| 28.10.2024 | 138,80 | 141,77 | 137,95 | 140,52 | 1,19% | 267,00 |
| 25.10.2024 | 140,30 | 140,52 | 138,63 | 138,88 | -1,07% | 560,00 |
| 24.10.2024 | 142,68 | 143,45 | 140,08 | 140,38 | -1,54% | 170,00 |
| 23.10.2024 | 143,27 | 143,40 | 142,13 | 142,58 | -0,47% | 324,00 |
| 22.10.2024 | 143,13 | 143,45 | 141,38 | 143,25 | 0,10% | 401,00 |
| 21.10.2024 | 144,35 | 144,35 | 143,05 | 143,10 | -0,73% | 208,00 |
| 18.10.2024 | 144,50 | 145,15 | 142,93 | 144,15 | -0,14% | 227,00 |
| 17.10.2024 | 144,48 | 144,95 | 142,80 | 144,35 | -0,05% | 125,00 |
| 16.10.2024 | 142,83 | 144,83 | 142,27 | 144,43 | 1,00% | 304,00 |
| 15.10.2024 | 143,10 | 144,52 | 141,80 | 143,00 | -0,03% | 240,00 |
| 14.10.2024 | 140,85 | 143,90 | 140,85 | 143,05 | 1,45% | 285,00 |
| 11.10.2024 | 140,77 | 141,43 | 139,55 | 141,00 | 0,09% | 334,00 |
| 10.10.2024 | 141,18 | 141,75 | 140,33 | 140,88 | -0,84% | 45,00 |
| 09.10.2024 | 139,35 | 142,18 | 139,00 | 142,08 | 1,28% | 179,00 |
| 08.10.2024 | 139,08 | 140,43 | 138,70 | 140,27 | 0,27% | 393,00 |
| 07.10.2024 | 141,00 | 141,60 | 139,73 | 139,90 | -0,82% | 60,00 |
| 04.10.2024 | 141,98 | 142,18 | 140,30 | 141,05 | -0,18% | 135,00 |
| 03.10.2024 | 143,27 | 143,83 | 141,15 | 141,30 | -1,70% | - |
| 02.10.2024 | 142,02 | 144,20 | 141,77 | 143,75 | 1,23% | 355,00 |
| 01.10.2024 | 140,08 | 142,68 | 139,58 | 142,00 | 1,41% | 225,00 |
| 30.09.2024 | 139,85 | 140,68 | 139,18 | 140,02 | 0,43% | 291,00 |