122,050€
0,41%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 123,15 | 123,38 | 121,25 | 122,05 | -0,29% | 124,00 |
| 24.04.2025 | 121,55 | 122,93 | 120,23 | 122,40 | 1,01% | 140,00 |
| 23.04.2025 | 120,53 | 122,03 | 119,88 | 121,18 | 1,78% | 71,00 |
| 22.04.2025 | 116,85 | 119,78 | 114,95 | 119,05 | 0,19% | 520,00 |
| 17.04.2025 | 120,25 | 120,40 | 117,45 | 118,83 | 0,74% | 220,00 |
| 16.04.2025 | 119,13 | 120,78 | 117,35 | 117,95 | -2,14% | 151,00 |
| 15.04.2025 | 120,85 | 121,20 | 118,90 | 120,53 | 0,37% | 632,00 |
| 14.04.2025 | 116,83 | 121,00 | 116,40 | 120,08 | 2,54% | 319,00 |
| 11.04.2025 | 115,95 | 117,75 | 113,45 | 117,10 | 0,86% | 855,00 |
| 10.04.2025 | 122,03 | 123,13 | 112,78 | 116,10 | -4,91% | 384,00 |
| 09.04.2025 | 116,88 | 122,73 | 110,80 | 122,10 | 1,03% | 971,00 |
| 08.04.2025 | 122,30 | 123,05 | 118,53 | 120,85 | -0,19% | 490,00 |
| 07.04.2025 | 119,45 | 122,88 | 111,50 | 121,08 | -3,28% | 6.340,00 |
| 04.04.2025 | 134,30 | 134,50 | 124,55 | 125,18 | -7,00% | 1.905,00 |
| 03.04.2025 | 131,95 | 137,33 | 130,93 | 134,60 | 0,90% | 686,00 |
| 02.04.2025 | 134,55 | 135,00 | 132,45 | 133,40 | -1,02% | 90,00 |
| 01.04.2025 | 136,15 | 137,58 | 134,23 | 134,77 | -1,05% | 571,00 |
| 31.03.2025 | 136,08 | 137,25 | 133,70 | 136,20 | 0,09% | 203,00 |
| 28.03.2025 | 134,60 | 137,77 | 134,55 | 136,08 | 0,87% | 509,00 |
| 27.03.2025 | 134,80 | 136,58 | 133,70 | 134,90 | -1,26% | 300,00 |
| 26.03.2025 | 136,27 | 138,58 | 133,48 | 136,63 | 0,96% | 390,00 |
| 25.03.2025 | 137,77 | 138,88 | 134,80 | 135,33 | -1,55% | 333,00 |
| 24.03.2025 | 141,18 | 141,63 | 135,90 | 137,45 | -0,85% | 426,00 |
| 21.03.2025 | 141,90 | 142,10 | 137,63 | 138,63 | -2,00% | 333,00 |
| 20.03.2025 | 139,95 | 142,85 | 139,30 | 141,45 | 0,68% | 197,00 |
| 19.03.2025 | 143,35 | 143,35 | 139,83 | 140,50 | -0,48% | 216,00 |
| 18.03.2025 | 142,15 | 142,77 | 139,80 | 141,18 | -0,86% | 427,00 |
| 17.03.2025 | 142,58 | 143,40 | 140,45 | 142,40 | 0,09% | 255,00 |
| 14.03.2025 | 142,10 | 143,08 | 140,95 | 142,27 | 1,50% | 165,00 |
| 13.03.2025 | 138,77 | 142,02 | 138,30 | 140,18 | 0,97% | 3,00 |
| 12.03.2025 | 135,73 | 139,38 | 135,25 | 138,83 | 2,02% | 195,00 |
| 11.03.2025 | 140,48 | 140,88 | 135,30 | 136,08 | -3,54% | 328,00 |
| 10.03.2025 | 143,58 | 143,77 | 139,23 | 141,08 | -1,45% | 81,00 |
| 07.03.2025 | 143,13 | 145,20 | 142,55 | 143,15 | -0,38% | 411,00 |
| 06.03.2025 | 145,05 | 145,50 | 142,80 | 143,70 | -0,73% | 80,00 |
| 05.03.2025 | 146,63 | 146,83 | 143,27 | 144,75 | -0,72% | 451,00 |
| 04.03.2025 | 144,77 | 147,90 | 144,02 | 145,80 | 0,57% | 263,00 |
| 03.03.2025 | 146,73 | 149,83 | 144,58 | 144,98 | -1,24% | 397,00 |
| 28.02.2025 | 144,25 | 146,85 | 144,10 | 146,80 | 1,07% | 381,00 |
| 27.02.2025 | 145,15 | 146,58 | 143,68 | 145,25 | 0,71% | 258,00 |
| 26.02.2025 | 144,27 | 146,58 | 143,05 | 144,23 | 0,52% | 77,00 |
| 25.02.2025 | 143,20 | 144,93 | 142,80 | 143,48 | 0,24% | 132,00 |
| 24.02.2025 | 143,23 | 143,65 | 141,83 | 143,13 | 0,97% | 458,00 |
| 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 |