163,300€
2,64%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 159,90 | 163,75 | 159,33 | 163,30 | 2,49% | 1.866,00 |
| 05.02.2026 | 160,00 | 161,40 | 157,90 | 159,33 | 0,00% | 948,00 |
| 04.02.2026 | 157,68 | 161,55 | 156,02 | 159,33 | 1,71% | 1.020,00 |
| 03.02.2026 | 160,08 | 161,70 | 156,38 | 156,65 | -1,46% | - |
| 02.02.2026 | 156,50 | 163,40 | 156,50 | 158,98 | 1,47% | 4.270,00 |
| 30.01.2026 | 152,75 | 157,65 | 152,60 | 156,68 | 1,51% | 1.098,00 |
| 29.01.2026 | 156,00 | 156,85 | 154,35 | 154,35 | -1,06% | 1.530,00 |
| 28.01.2026 | 160,75 | 160,80 | 155,38 | 156,00 | -1,92% | 2.049,00 |
| 27.01.2026 | 159,73 | 160,98 | 158,48 | 159,05 | 0,20% | 18.615,00 |
| 26.01.2026 | 157,88 | 159,25 | 156,30 | 158,73 | 1,16% | 1.750,00 |
| 23.01.2026 | 156,83 | 157,63 | 155,83 | 156,90 | 0,26% | 1.310,00 |
| 22.01.2026 | 156,02 | 157,08 | 154,08 | 156,50 | 0,38% | 128,00 |
| 21.01.2026 | 154,85 | 156,43 | 152,18 | 155,90 | 1,20% | - |
| 20.01.2026 | 159,83 | 161,08 | 152,25 | 154,05 | -4,95% | 1.818,00 |
| 19.01.2026 | 160,65 | 163,48 | 159,27 | 162,08 | -0,61% | 1.171,00 |
| 16.01.2026 | 161,98 | 163,55 | 161,13 | 163,08 | 0,69% | 880,00 |
| 15.01.2026 | 165,75 | 166,52 | 161,18 | 161,95 | -2,15% | 639,00 |
| 14.01.2026 | 162,18 | 166,23 | 162,18 | 165,50 | 2,16% | 800,00 |
| 13.01.2026 | 161,18 | 162,35 | 159,30 | 162,00 | 0,78% | 1.460,00 |
| 12.01.2026 | 163,55 | 164,30 | 160,23 | 160,75 | -1,41% | 2.654,00 |
| 09.01.2026 | 161,43 | 165,13 | 161,23 | 163,05 | 1,05% | - |
| 08.01.2026 | 162,08 | 165,15 | 160,52 | 161,35 | -0,55% | 1.598,00 |
| 07.01.2026 | 162,63 | 165,20 | 161,90 | 162,25 | 0,00% | 1.114,00 |
| 06.01.2026 | 155,20 | 162,90 | 154,93 | 162,25 | 4,61% | 2.850,00 |
| 05.01.2026 | 156,40 | 156,80 | 153,18 | 155,10 | -0,77% | 484,00 |
| 02.01.2026 | 158,63 | 159,65 | 155,60 | 156,30 | -0,10% | 340,00 |
| 30.12.2025 | 157,10 | 158,10 | 156,45 | 156,45 | -0,48% | - |
| 29.12.2025 | 156,85 | 158,15 | 156,77 | 157,20 | -0,06% | 50,00 |
| 23.12.2025 | 154,83 | 158,15 | 154,75 | 157,30 | 1,39% | 42,00 |
| 22.12.2025 | 156,63 | 156,63 | 154,20 | 155,15 | 0,10% | 70,00 |
| 19.12.2025 | 154,65 | 157,13 | 154,08 | 155,00 | 0,68% | 10,00 |
| 18.12.2025 | 153,43 | 155,40 | 152,95 | 153,95 | -0,58% | 54,00 |
| 17.12.2025 | 155,48 | 155,73 | 153,18 | 154,85 | 0,62% | 14,00 |
| 16.12.2025 | 156,05 | 156,35 | 153,18 | 153,90 | 0,39% | 30,00 |
| 15.12.2025 | 153,02 | 156,55 | 152,55 | 153,30 | 0,20% | 7,00 |
| 12.12.2025 | 154,35 | 154,55 | 152,23 | 153,00 | -1,58% | 81,00 |
| 11.12.2025 | 154,95 | 156,45 | 153,77 | 155,45 | 0,19% | 17,00 |
| 10.12.2025 | 154,83 | 158,73 | 154,02 | 155,15 | 0,52% | 88,00 |
| 09.12.2025 | 156,18 | 158,10 | 154,35 | 154,35 | -0,42% | 75,00 |
| 08.12.2025 | 155,27 | 157,27 | 154,27 | 155,00 | 0,36% | 155,00 |
| 05.12.2025 | 155,25 | 156,65 | 154,45 | 154,45 | -0,26% | 21,00 |
| 04.12.2025 | 156,65 | 156,73 | 154,33 | 154,85 | -0,06% | 493,00 |
| 03.12.2025 | 156,50 | 157,25 | 154,95 | 154,95 | 0,06% | 260,00 |
| 02.12.2025 | 157,00 | 157,20 | 154,85 | 154,85 | -0,45% | 90,00 |
| 01.12.2025 | 159,20 | 160,43 | 155,55 | 155,55 | -2,48% | 284,00 |
| 28.11.2025 | 159,15 | 161,85 | 158,30 | 159,50 | 0,00% | 13,00 |
| 27.11.2025 | 160,63 | 161,63 | 158,77 | 159,50 | -0,62% | - |
| 26.11.2025 | 161,58 | 162,60 | 159,43 | 160,50 | 0,00% | 40,00 |
| 25.11.2025 | 157,85 | 161,90 | 157,52 | 160,50 | 1,20% | - |
| 24.11.2025 | 157,23 | 159,70 | 156,73 | 158,60 | 0,16% | 48,00 |
| 21.11.2025 | 154,08 | 159,68 | 153,58 | 158,35 | 1,64% | 915,00 |
| 20.11.2025 | 154,58 | 156,45 | 153,55 | 155,80 | 0,16% | 60,00 |
| 19.11.2025 | 154,08 | 155,85 | 153,08 | 155,55 | 0,27% | 74,00 |
| 18.11.2025 | 152,58 | 157,45 | 152,27 | 155,13 | 0,37% | 90,00 |
| 17.11.2025 | 152,45 | 155,85 | 151,65 | 154,55 | 1,78% | 104,00 |
| 14.11.2025 | 151,70 | 154,08 | 151,08 | 151,85 | 0,00% | - |
| 13.11.2025 | 151,93 | 153,45 | 151,00 | 151,85 | 1,00% | 110,00 |
| 12.11.2025 | 152,85 | 153,70 | 150,35 | 150,35 | -1,83% | 887,00 |
| 11.11.2025 | 151,15 | 154,50 | 150,65 | 153,15 | 2,13% | 242,00 |
| 10.11.2025 | 146,43 | 151,55 | 146,08 | 149,95 | 2,32% | 88,00 |
| 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 |