166,600€
-0,15%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 165,02 | 168,93 | 165,02 | 167,18 | 0,28% | 1.374,00 |
| 11.03.2026 | 168,45 | 168,75 | 165,85 | 166,70 | -0,70% | 3.505,00 |
| 10.03.2026 | 167,15 | 170,88 | 166,85 | 167,88 | 0,37% | 1.004,00 |
| 09.03.2026 | 163,15 | 168,55 | 161,13 | 167,25 | -0,10% | 1.480,00 |
| 06.03.2026 | 171,25 | 171,60 | 166,70 | 167,43 | -1,51% | 945,00 |
| 05.03.2026 | 171,85 | 174,65 | 168,38 | 170,00 | -1,83% | 1.606,00 |
| 04.03.2026 | 172,48 | 174,83 | 171,55 | 173,18 | -0,27% | 802,00 |
| 03.03.2026 | 172,83 | 174,50 | 170,23 | 173,65 | -0,43% | 1.796,00 |
| 02.03.2026 | 174,90 | 176,60 | 173,40 | 174,40 | -1,23% | 3.086,00 |
| 27.02.2026 | 172,95 | 177,60 | 172,90 | 176,58 | 2,39% | 1.086,00 |
| 26.02.2026 | 173,80 | 175,98 | 172,13 | 172,45 | -1,15% | 2.247,00 |
| 25.02.2026 | 175,33 | 176,13 | 174,00 | 174,45 | -0,60% | 3.063,00 |
| 24.02.2026 | 174,13 | 178,40 | 174,08 | 175,50 | 0,92% | 1.056,00 |
| 23.02.2026 | 173,05 | 176,35 | 172,45 | 173,90 | 0,09% | 4.331,00 |
| 20.02.2026 | 173,93 | 176,45 | 173,60 | 173,75 | 0,14% | 2.974,00 |
| 19.02.2026 | 177,63 | 178,02 | 172,50 | 173,50 | -2,09% | 927,00 |
| 18.02.2026 | 176,90 | 180,90 | 176,25 | 177,20 | 0,37% | 3.600,00 |
| 17.02.2026 | 173,05 | 177,90 | 172,30 | 176,55 | 2,02% | 1.480,00 |
| 16.02.2026 | 174,45 | 174,50 | 172,50 | 173,05 | -0,35% | 826,00 |
| 13.02.2026 | 170,60 | 174,40 | 169,70 | 173,65 | 1,43% | 829,00 |
| 12.02.2026 | 170,65 | 171,95 | 169,50 | 171,20 | 0,32% | 163,00 |
| 11.02.2026 | 161,80 | 171,15 | 161,80 | 170,65 | 4,82% | 6.420,00 |
| 10.02.2026 | 158,05 | 164,05 | 153,25 | 162,80 | 3,14% | 454,00 |
| 09.02.2026 | 162,70 | 163,00 | 157,80 | 157,85 | -3,34% | 529,00 |
| 06.02.2026 | 159,70 | 163,30 | 159,15 | 163,30 | 2,64% | 402,00 |
| 05.02.2026 | 159,15 | 160,80 | 157,90 | 159,10 | -0,06% | 127,00 |
| 04.02.2026 | 157,20 | 161,30 | 157,20 | 159,20 | 1,63% | 60,00 |
| 03.02.2026 | 159,25 | 161,25 | 156,35 | 156,65 | -1,14% | 25,00 |
| 02.02.2026 | 156,00 | 163,60 | 156,00 | 158,45 | 1,38% | 580,00 |
| 30.01.2026 | 151,75 | 157,40 | 151,75 | 156,30 | 1,33% | 128,00 |
| 29.01.2026 | 156,55 | 156,60 | 154,25 | 154,25 | -0,96% | 140,00 |
| 28.01.2026 | 160,50 | 160,50 | 155,70 | 155,75 | -1,64% | 268,00 |
| 27.01.2026 | 159,55 | 160,65 | 158,35 | 158,35 | 0,09% | 2.680,00 |
| 26.01.2026 | 157,55 | 158,90 | 156,30 | 158,20 | 0,83% | 150,00 |
| 23.01.2026 | 156,80 | 157,45 | 155,85 | 156,90 | 0,26% | 134,00 |
| 22.01.2026 | 155,50 | 156,70 | 154,10 | 156,50 | 0,90% | 10,00 |
| 21.01.2026 | 154,60 | 155,10 | 152,10 | 155,10 | 0,75% | - |
| 20.01.2026 | 160,20 | 160,25 | 152,90 | 153,95 | -4,91% | 672,00 |
| 19.01.2026 | 159,60 | 162,15 | 159,60 | 161,90 | -0,61% | 122,00 |
| 16.01.2026 | 162,00 | 163,40 | 161,15 | 162,90 | 0,68% | 90,00 |
| 15.01.2026 | 165,75 | 166,40 | 161,60 | 161,80 | -1,91% | 180,00 |
| 14.01.2026 | 162,05 | 165,95 | 161,85 | 164,95 | 1,95% | 40,00 |
| 13.01.2026 | 160,70 | 162,20 | 159,50 | 161,80 | 0,78% | 170,00 |
| 12.01.2026 | 163,10 | 164,00 | 160,50 | 160,55 | -1,53% | 667,00 |
| 09.01.2026 | 161,05 | 164,95 | 160,90 | 163,05 | 1,12% | - |
| 08.01.2026 | 161,90 | 164,55 | 160,40 | 161,25 | -0,62% | 486,00 |
| 07.01.2026 | 160,50 | 164,55 | 160,25 | 162,25 | 0,00% | 106,00 |
| 06.01.2026 | 155,10 | 162,60 | 154,80 | 162,25 | 4,61% | 310,00 |
| 05.01.2026 | 155,50 | 156,35 | 153,20 | 155,10 | -0,77% | 22,00 |
| 02.01.2026 | 158,05 | 159,50 | 155,75 | 156,30 | -0,10% | 20,00 |
| 30.12.2025 | 156,45 | 156,45 | 156,45 | 156,45 | -0,48% | - |
| 29.12.2025 | 156,30 | 157,20 | 156,30 | 157,20 | -0,06% | 50,00 |
| 23.12.2025 | 154,25 | 157,30 | 154,25 | 157,30 | 1,39% | 42,00 |
| 22.12.2025 | 156,30 | 156,30 | 155,15 | 155,15 | 0,10% | 50,00 |
| 19.12.2025 | 154,05 | 155,40 | 154,05 | 155,00 | 0,68% | 10,00 |
| 18.12.2025 | 152,85 | 153,95 | 152,85 | 153,95 | -0,58% | 54,00 |
| 17.12.2025 | 155,05 | 155,05 | 154,85 | 154,85 | 0,62% | 7,00 |
| 16.12.2025 | 154,95 | 155,55 | 153,90 | 153,90 | 0,39% | 15,00 |
| 15.12.2025 | 152,65 | 153,30 | 152,65 | 153,30 | 0,20% | 7,00 |
| 12.12.2025 | 153,85 | 154,40 | 153,00 | 153,00 | -1,58% | 81,00 |
| 11.12.2025 | 154,20 | 155,70 | 154,20 | 155,45 | 0,19% | 17,00 |
| 10.12.2025 | 155,30 | 155,30 | 155,05 | 155,15 | 0,52% | 94,00 |
| 09.12.2025 | 155,90 | 157,05 | 154,35 | 154,35 | -0,42% | 35,00 |
| 08.12.2025 | 154,60 | 156,05 | 154,60 | 155,00 | 0,36% | 150,00 |
| 05.12.2025 | 154,50 | 156,25 | 154,45 | 154,45 | -0,26% | 15,00 |
| 04.12.2025 | 156,10 | 156,10 | 154,85 | 154,85 | -0,06% | 271,00 |
| 03.12.2025 | 155,80 | 157,00 | 154,95 | 154,95 | 0,06% | 150,00 |
| 02.12.2025 | 157,60 | 157,75 | 154,85 | 154,85 | -0,45% | 60,00 |
| 01.12.2025 | 158,80 | 159,40 | 155,55 | 155,55 | -2,48% | 142,00 |
| 28.11.2025 | 158,80 | 160,20 | 158,80 | 159,50 | 0,00% | 13,00 |
| 27.11.2025 | 160,35 | 160,35 | 159,50 | 159,50 | -0,62% | - |
| 26.11.2025 | 161,65 | 161,65 | 160,30 | 160,50 | 0,00% | 10,00 |
| 25.11.2025 | 157,25 | 160,50 | 157,20 | 160,50 | 1,20% | - |
| 24.11.2025 | 156,75 | 158,80 | 156,75 | 158,60 | 0,16% | 112,00 |
| 21.11.2025 | 153,75 | 158,35 | 153,75 | 158,35 | 1,64% | 215,00 |
| 20.11.2025 | 154,55 | 156,30 | 154,55 | 155,80 | 0,16% | 20,00 |
| 19.11.2025 | 153,55 | 155,85 | 153,55 | 155,55 | 1,43% | 72,00 |
| 18.11.2025 | 151,95 | 155,95 | 151,95 | 153,35 | -0,78% | 70,00 |
| 17.11.2025 | 151,90 | 154,55 | 151,90 | 154,55 | 1,78% | 52,00 |
| 14.11.2025 | 150,80 | 152,70 | 150,70 | 151,85 | 0,00% | - |
| 13.11.2025 | 151,50 | 152,35 | 151,50 | 151,85 | 1,00% | 55,00 |
| 12.11.2025 | 152,55 | 153,35 | 150,35 | 150,35 | -1,83% | 812,00 |
| 11.11.2025 | 150,75 | 154,00 | 150,75 | 153,15 | 2,13% | 116,00 |
| 10.11.2025 | 145,85 | 150,00 | 145,85 | 149,95 | 2,32% | 37,00 |
| 08.11.2025 | 143,80 | 146,55 | 143,80 | 146,55 | 1,52% | 14,00 |
| 06.11.2025 | 140,30 | 146,35 | 140,30 | 144,35 | 2,19% | 205,00 |
| 05.11.2025 | 141,90 | 141,95 | 141,25 | 141,25 | -0,74% | - |
| 04.11.2025 | 140,40 | 142,30 | 139,75 | 142,30 | 0,49% | 5,00 |
| 03.11.2025 | 143,90 | 143,90 | 141,10 | 141,60 | -0,84% | 362,00 |
| 31.10.2025 | 141,50 | 142,80 | 141,50 | 142,80 | 0,42% | 80,00 |
| 30.10.2025 | 141,95 | 142,20 | 141,95 | 142,20 | -0,97% | 30,00 |
| 29.10.2025 | 141,70 | 143,60 | 141,70 | 143,60 | 2,02% | 38,00 |
| 28.10.2025 | 143,30 | 143,85 | 140,75 | 140,75 | -2,12% | 105,00 |
| 27.10.2025 | 143,65 | 143,80 | 143,35 | 143,80 | 0,77% | 7,00 |
| 24.10.2025 | 143,60 | 143,60 | 142,60 | 142,70 | -0,87% | 40,00 |
| 23.10.2025 | 143,25 | 144,15 | 143,25 | 143,95 | -0,38% | 7,00 |
| 22.10.2025 | 142,80 | 144,50 | 142,75 | 144,50 | 0,84% | 30,00 |
| 21.10.2025 | 143,25 | 144,20 | 143,25 | 143,30 | -1,92% | 105,00 |
| 20.10.2025 | 144,25 | 146,10 | 144,25 | 146,10 | 1,04% | 104,00 |
| 17.10.2025 | 142,40 | 144,60 | 142,15 | 144,60 | 0,10% | 9,00 |