128,700€
1,58%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 126,43 | 129,15 | 126,28 | 129,10 | 1,77% | 68,00 |
| 30.03.2023 | 127,43 | 127,80 | 125,95 | 126,85 | 0,20% | - |
| 29.03.2023 | 127,28 | 127,50 | 126,08 | 126,60 | -0,31% | - |
| 28.03.2023 | 127,63 | 128,88 | 126,03 | 127,00 | -0,27% | 270,00 |
| 27.03.2023 | 126,93 | 128,80 | 126,88 | 127,35 | 0,97% | 39,00 |
| 24.03.2023 | 124,30 | 126,50 | 124,20 | 126,13 | 1,04% | - |
| 23.03.2023 | 123,38 | 125,28 | 123,00 | 124,83 | 1,36% | 48,00 |
| 22.03.2023 | 124,25 | 124,75 | 122,45 | 123,15 | -0,40% | - |
| 21.03.2023 | 124,68 | 124,98 | 123,00 | 123,65 | -0,64% | - |
| 20.03.2023 | 119,85 | 124,90 | 119,85 | 124,45 | 1,32% | 300,00 |
| 17.03.2023 | 123,95 | 124,70 | 122,65 | 122,83 | -1,38% | - |
| 16.03.2023 | 121,85 | 124,90 | 121,35 | 124,55 | 2,09% | - |
| 15.03.2023 | 121,23 | 123,50 | 120,95 | 122,00 | 0,33% | - |
| 14.03.2023 | 121,50 | 122,18 | 119,98 | 121,60 | 0,37% | 440,00 |
| 13.03.2023 | 122,20 | 122,83 | 119,58 | 121,15 | 0,29% | - |
| 10.03.2023 | 120,43 | 122,60 | 119,95 | 120,80 | -0,49% | - |
| 09.03.2023 | 121,55 | 123,35 | 121,13 | 121,40 | -0,10% | 50,00 |
| 08.03.2023 | 121,75 | 122,40 | 120,88 | 121,53 | -0,53% | 60,00 |
| 07.03.2023 | 121,18 | 122,75 | 120,90 | 122,18 | 0,99% | 10,00 |
| 06.03.2023 | 122,53 | 123,03 | 120,70 | 120,98 | -1,43% | 41,00 |
| 03.03.2023 | 122,73 | 122,90 | 121,73 | 122,73 | -0,39% | 200,00 |
| 02.03.2023 | 121,85 | 123,25 | 121,35 | 123,20 | 0,41% | 390,00 |
| 01.03.2023 | 124,23 | 124,33 | 121,35 | 122,70 | -0,71% | 1.280,00 |
| 28.02.2023 | 126,30 | 126,30 | 123,38 | 123,58 | -1,83% | 165,00 |
| 27.02.2023 | 126,20 | 126,85 | 125,50 | 125,88 | 0,06% | 180,00 |
| 24.02.2023 | 127,03 | 127,53 | 125,28 | 125,80 | -1,06% | - |
| 23.02.2023 | 129,25 | 129,45 | 126,73 | 127,15 | -2,06% | - |
| 22.02.2023 | 129,95 | 131,55 | 129,58 | 129,83 | -0,36% | - |
| 21.02.2023 | 130,43 | 132,77 | 129,90 | 130,30 | -0,08% | 48,00 |
| 20.02.2023 | 129,02 | 131,15 | 128,90 | 130,40 | 1,24% | - |
| 17.02.2023 | 126,75 | 129,95 | 126,40 | 128,80 | 1,22% | 308,00 |
| 16.02.2023 | 130,27 | 130,70 | 127,03 | 127,25 | -2,42% | - |
| 15.02.2023 | 130,27 | 130,95 | 129,00 | 130,40 | -0,40% | 1.122,00 |
| 14.02.2023 | 129,20 | 131,52 | 125,45 | 130,93 | 0,48% | 369,00 |
| 13.02.2023 | 128,70 | 130,45 | 127,95 | 130,30 | 0,70% | - |
| 10.02.2023 | 125,90 | 129,65 | 125,63 | 129,40 | 2,90% | 20,00 |
| 09.02.2023 | 121,20 | 127,98 | 121,20 | 125,75 | 4,60% | 660,00 |
| 08.02.2023 | 119,40 | 122,13 | 119,30 | 120,23 | 0,10% | 181,00 |
| 07.02.2023 | 118,65 | 120,28 | 118,18 | 120,10 | 1,56% | 12,00 |
| 06.02.2023 | 117,60 | 119,13 | 116,48 | 118,25 | 0,64% | 70,00 |
| 03.02.2023 | 115,25 | 118,25 | 115,00 | 117,50 | 1,58% | - |
| 02.02.2023 | 115,50 | 116,50 | 114,40 | 115,68 | -0,02% | - |
| 01.02.2023 | 120,18 | 120,35 | 115,08 | 115,70 | -3,82% | 397,00 |
| 31.01.2023 | 121,68 | 121,88 | 119,63 | 120,30 | -0,93% | 100,00 |
| 30.01.2023 | 120,38 | 122,25 | 120,25 | 121,43 | 0,60% | 67,00 |
| 27.01.2023 | 121,28 | 122,28 | 120,33 | 120,70 | -0,54% | 275,00 |
| 26.01.2023 | 122,88 | 123,33 | 120,60 | 121,35 | -0,59% | 280,00 |
| 25.01.2023 | 120,58 | 123,10 | 120,55 | 122,08 | 0,04% | - |
| 24.01.2023 | 125,53 | 125,75 | 120,90 | 122,03 | -2,09% | 2.172,00 |
| 23.01.2023 | 127,73 | 128,58 | 124,60 | 124,63 | -2,64% | 50,00 |
| 20.01.2023 | 130,20 | 130,20 | 127,85 | 128,00 | -2,07% | - |
| 19.01.2023 | 131,50 | 131,80 | 130,35 | 130,70 | -0,83% | 100,00 |
| 18.01.2023 | 131,20 | 132,25 | 131,20 | 131,80 | 0,53% | - |
| 17.01.2023 | 131,25 | 131,75 | 131,10 | 131,10 | -0,27% | - |
| 16.01.2023 | 131,20 | 131,45 | 131,15 | 131,45 | -0,15% | 3,00 |
| 13.01.2023 | 128,25 | 132,05 | 128,25 | 131,65 | 2,37% | 56,00 |
| 12.01.2023 | 130,30 | 132,10 | 127,65 | 128,60 | -1,94% | - |
| 11.01.2023 | 132,65 | 133,55 | 131,15 | 131,15 | -2,20% | 224,00 |
| 10.01.2023 | 131,85 | 134,15 | 131,85 | 134,10 | 0,68% | - |
| 09.01.2023 | 133,40 | 133,40 | 131,80 | 133,20 | -0,60% | 40,00 |
| 06.01.2023 | 132,70 | 134,00 | 132,20 | 134,00 | 1,82% | 30,00 |
| 05.01.2023 | 130,15 | 131,85 | 130,15 | 131,60 | -0,49% | 40,00 |
| 04.01.2023 | 131,40 | 133,30 | 131,40 | 132,25 | 4,30% | - |
| 03.01.2023 | 126,80 | 126,80 | 126,80 | 126,80 | -0,16% | - |
| 02.01.2023 | 126,85 | 127,00 | 126,60 | 127,00 | -0,35% | 50,00 |
| 30.12.2022 | 127,45 | 127,45 | 127,45 | 127,45 | 0,08% | - |
| 29.12.2022 | 127,35 | 127,35 | 127,35 | 127,35 | 1,07% | - |
| 28.12.2022 | 126,00 | 126,00 | 126,00 | 126,00 | -1,68% | - |
| 27.12.2022 | 127,50 | 128,15 | 127,50 | 128,15 | 0,35% | 113,00 |
| 23.12.2022 | 128,00 | 128,30 | 127,70 | 127,70 | -0,31% | 30,00 |
| 22.12.2022 | 127,75 | 128,45 | 127,75 | 128,10 | 0,51% | 7,00 |
| 21.12.2022 | 127,90 | 127,90 | 126,60 | 127,45 | 0,16% | 4,00 |
| 20.12.2022 | 126,50 | 127,25 | 126,50 | 127,25 | -0,39% | 40,00 |
| 19.12.2022 | 128,10 | 128,10 | 126,80 | 127,75 | -0,08% | - |
| 16.12.2022 | 131,15 | 131,15 | 127,35 | 127,85 | -2,03% | - |
| 15.12.2022 | 131,40 | 132,55 | 130,50 | 130,50 | -1,55% | 170,00 |
| 14.12.2022 | 130,80 | 132,55 | 130,50 | 132,55 | 2,91% | - |
| 13.12.2022 | 131,25 | 132,20 | 128,80 | 128,80 | -2,39% | 603,00 |
| 12.12.2022 | 132,40 | 132,40 | 131,25 | 131,95 | -0,23% | 801,00 |
| 09.12.2022 | 131,00 | 132,45 | 131,00 | 132,25 | 0,72% | 53,00 |
| 08.12.2022 | 130,15 | 131,30 | 130,15 | 131,30 | 0,46% | 50,00 |
| 07.12.2022 | 130,70 | 130,70 | 130,70 | 130,70 | 0,69% | - |
| 06.12.2022 | 130,50 | 130,75 | 129,70 | 129,80 | -0,46% | 45,00 |
| 05.12.2022 | 129,80 | 130,55 | 129,80 | 130,40 | -0,15% | 460,00 |
| 02.12.2022 | 129,55 | 130,75 | 129,50 | 130,60 | -0,08% | 109,00 |
| 01.12.2022 | 130,05 | 130,70 | 129,55 | 130,70 | 1,28% | 105,00 |
| 30.11.2022 | 128,20 | 129,95 | 128,20 | 129,05 | 0,62% | 515,00 |
| 29.11.2022 | 128,95 | 129,50 | 128,25 | 128,25 | 0,00% | 112,00 |
| 28.11.2022 | 128,60 | 128,60 | 126,60 | 128,25 | 0,55% | 25,00 |
| 25.11.2022 | 127,00 | 127,70 | 127,00 | 127,55 | 0,24% | - |
| 24.11.2022 | 127,20 | 127,25 | 126,95 | 127,25 | -0,31% | 155,00 |
| 23.11.2022 | 127,85 | 128,30 | 127,85 | 127,65 | -0,08% | 100,00 |
| 22.11.2022 | 127,75 | 127,75 | 127,75 | 127,75 | -0,20% | - |
| 21.11.2022 | 125,25 | 128,00 | 125,25 | 128,00 | 1,95% | - |
| 18.11.2022 | 124,15 | 125,55 | 124,15 | 125,55 | 2,07% | 20,00 |
| 17.11.2022 | 122,65 | 123,55 | 122,55 | 123,00 | -0,45% | - |
| 16.11.2022 | 123,50 | 123,55 | 123,50 | 123,55 | -0,28% | 215,00 |
| 15.11.2022 | 124,50 | 125,00 | 123,35 | 123,90 | 0,57% | - |
| 14.11.2022 | 121,20 | 124,60 | 121,20 | 123,20 | 1,03% | 210,00 |
| 11.11.2022 | 127,80 | 128,05 | 121,95 | 121,95 | -2,56% | 20,00 |