161,375€
3,18%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 155,85 | 161,45 | 155,05 | 161,38 | 3,08% | 615,00 |
| 04.06.2026 | 153,00 | 157,83 | 152,25 | 156,55 | 2,98% | - |
| 03.06.2026 | 152,52 | 153,13 | 146,98 | 152,02 | -0,34% | 2.357,00 |
| 02.06.2026 | 154,73 | 155,38 | 151,55 | 152,55 | -1,28% | 1.116,00 |
| 01.06.2026 | 159,77 | 159,83 | 154,48 | 154,52 | -2,88% | 762,00 |
| 29.05.2026 | 160,48 | 161,70 | 158,30 | 159,10 | -0,03% | 1.413,00 |
| 28.05.2026 | 159,77 | 160,02 | 156,43 | 159,15 | -0,25% | 98,00 |
| 27.05.2026 | 161,08 | 162,60 | 159,40 | 159,55 | -0,85% | 1.073,00 |
| 26.05.2026 | 163,33 | 163,63 | 160,55 | 160,93 | -1,64% | 1.439,00 |
| 25.05.2026 | 162,63 | 164,00 | 162,15 | 163,60 | 1,43% | 156,00 |
| 22.05.2026 | 163,35 | 164,05 | 160,80 | 161,30 | -1,29% | 1.280,00 |
| 21.05.2026 | 160,48 | 163,95 | 159,77 | 163,40 | 1,36% | 954,00 |
| 20.05.2026 | 159,00 | 162,38 | 158,90 | 161,20 | 1,26% | 944,00 |
| 19.05.2026 | 158,30 | 161,02 | 158,15 | 159,20 | 0,60% | 2.487,00 |
| 18.05.2026 | 157,18 | 158,48 | 155,13 | 158,25 | 1,25% | 5.561,00 |
| 15.05.2026 | 158,52 | 159,80 | 155,35 | 156,30 | -1,40% | 675,00 |
| 14.05.2026 | 160,48 | 160,98 | 158,13 | 158,52 | -1,08% | - |
| 13.05.2026 | 157,60 | 160,27 | 156,85 | 160,25 | 1,94% | 3.645,00 |
| 12.05.2026 | 154,43 | 158,77 | 152,88 | 157,20 | 1,80% | 1.906,00 |
| 11.05.2026 | 155,00 | 157,68 | 154,27 | 154,43 | -0,52% | 2.701,00 |
| 08.05.2026 | 155,93 | 156,27 | 152,60 | 155,23 | -0,24% | 1.328,00 |
| 07.05.2026 | 157,48 | 158,65 | 153,98 | 155,60 | -1,30% | 1.287,00 |
| 06.05.2026 | 156,27 | 158,20 | 155,58 | 157,65 | 1,68% | 728,00 |
| 05.05.2026 | 156,45 | 156,93 | 153,80 | 155,05 | -1,16% | 1.738,00 |
| 04.05.2026 | 158,18 | 159,38 | 156,27 | 156,88 | -1,83% | 830,00 |
| 30.04.2026 | 157,58 | 162,55 | 156,63 | 159,80 | 0,74% | 917,00 |
| 29.04.2026 | 159,30 | 162,00 | 155,50 | 158,63 | -0,61% | 3.090,00 |
| 28.04.2026 | 160,33 | 160,83 | 158,08 | 159,60 | -0,17% | 713,00 |
| 27.04.2026 | 161,27 | 162,35 | 159,77 | 159,88 | -1,19% | 2.743,00 |
| 24.04.2026 | 164,95 | 165,00 | 160,70 | 161,80 | -1,64% | 567,00 |
| 23.04.2026 | 165,35 | 168,15 | 164,27 | 164,50 | -1,38% | 552,00 |
| 22.04.2026 | 168,55 | 168,80 | 166,63 | 166,80 | -0,18% | 492,00 |
| 21.04.2026 | 170,65 | 171,45 | 166,70 | 167,10 | -2,17% | 896,00 |
| 20.04.2026 | 172,58 | 173,40 | 170,65 | 170,80 | -1,94% | 8.242,00 |
| 17.04.2026 | 170,40 | 174,43 | 169,45 | 174,18 | 2,34% | 403,00 |
| 16.04.2026 | 171,15 | 171,45 | 169,13 | 170,20 | -0,22% | 671,00 |
| 15.04.2026 | 172,73 | 174,05 | 169,15 | 170,58 | -1,61% | 470,00 |
| 14.04.2026 | 171,73 | 173,52 | 171,15 | 173,38 | 0,77% | 2.344,00 |
| 13.04.2026 | 171,25 | 173,70 | 171,25 | 172,05 | -1,12% | 1.912,00 |
| 10.04.2026 | 175,23 | 177,27 | 173,90 | 174,00 | -0,61% | 1.242,00 |
| 09.04.2026 | 174,45 | 176,18 | 172,80 | 175,08 | -0,09% | 1.509,00 |
| 08.04.2026 | 176,77 | 178,02 | 174,63 | 175,23 | 1,10% | 758,00 |
| 07.04.2026 | 175,60 | 175,83 | 170,15 | 173,33 | -1,73% | 1.336,00 |
| 02.04.2026 | 171,05 | 176,88 | 171,00 | 176,38 | 1,70% | 629,00 |
| 01.04.2026 | 170,77 | 173,83 | 170,45 | 173,43 | 1,69% | 1.885,00 |
| 31.03.2026 | 170,85 | 170,95 | 167,63 | 170,55 | 0,98% | 2.530,00 |
| 30.03.2026 | 167,00 | 169,88 | 165,20 | 168,90 | 2,88% | 1.975,00 |
| 27.03.2026 | 159,63 | 167,33 | 159,33 | 164,18 | 3,19% | 820,00 |
| 26.03.2026 | 160,77 | 162,02 | 158,65 | 159,10 | -1,68% | 1.667,00 |
| 25.03.2026 | 160,15 | 163,88 | 159,65 | 161,83 | 0,90% | 1.051,00 |
| 24.03.2026 | 156,85 | 160,68 | 156,85 | 160,38 | 1,15% | 2.176,00 |
| 23.03.2026 | 155,75 | 160,90 | 155,15 | 158,55 | -0,17% | 866,00 |
| 20.03.2026 | 162,73 | 165,02 | 158,18 | 158,83 | -2,43% | 1.927,00 |
| 19.03.2026 | 164,33 | 166,02 | 161,80 | 162,77 | -1,05% | 1.627,00 |
| 18.03.2026 | 167,35 | 167,40 | 163,13 | 164,50 | -0,66% | 1.022,00 |
| 17.03.2026 | 164,85 | 168,80 | 164,65 | 165,60 | -0,76% | 2.434,00 |
| 16.03.2026 | 167,48 | 167,48 | 165,05 | 166,88 | 0,74% | 959,00 |
| 13.03.2026 | 167,15 | 168,48 | 165,13 | 165,65 | -0,91% | 1.447,00 |
| 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 |