139,375€
-0,62%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 140,55 | 142,25 | 139,02 | 139,38 | -0,87% | 884,00 |
| 01.10.2026 | 142,73 | 142,93 | 140,50 | 140,60 | -1,42% | 6.400,00 |
| 30.09.2026 | 145,23 | 146,33 | 142,63 | 142,63 | -1,55% | 49.666,00 |
| 29.09.2026 | 146,10 | 149,02 | 144,08 | 144,88 | -0,86% | 2.241,00 |
| 28.09.2026 | 145,52 | 147,15 | 145,15 | 146,13 | -0,10% | 2.457,00 |
| 25.09.2026 | 145,02 | 146,60 | 143,95 | 146,27 | 1,12% | 687,00 |
| 24.09.2026 | 142,88 | 145,95 | 142,80 | 144,65 | 0,75% | 8.261,00 |
| 23.09.2026 | 147,55 | 148,15 | 143,55 | 143,58 | -2,41% | 834,00 |
| 22.09.2026 | 146,48 | 147,95 | 145,58 | 147,13 | 0,39% | 2.533,00 |
| 21.09.2026 | 145,52 | 147,33 | 144,23 | 146,55 | 1,31% | 2.802,00 |
| 18.09.2026 | 143,80 | 146,68 | 143,63 | 144,65 | -0,05% | 642,00 |
| 17.09.2026 | 141,85 | 144,80 | 141,73 | 144,73 | 1,94% | 1.181,00 |
| 16.09.2026 | 140,60 | 143,38 | 140,40 | 141,98 | 1,01% | 1.087,00 |
| 15.09.2026 | 141,95 | 142,43 | 139,33 | 140,55 | -0,88% | 973,00 |
| 14.09.2026 | 135,40 | 142,68 | 135,25 | 141,80 | 2,66% | 1.154,00 |
| 11.09.2026 | 137,73 | 139,27 | 136,05 | 138,13 | 0,47% | 463,00 |
| 10.09.2026 | 135,38 | 137,98 | 134,48 | 137,48 | 1,85% | 876,00 |
| 09.09.2026 | 137,83 | 140,23 | 134,80 | 134,98 | -1,96% | 5.327,00 |
| 08.09.2026 | 140,43 | 141,43 | 137,18 | 137,68 | -2,13% | 3.116,00 |
| 07.09.2026 | 140,68 | 142,18 | 139,35 | 140,68 | 0,46% | 966,00 |
| 04.09.2026 | 141,83 | 142,23 | 138,83 | 140,02 | -1,13% | 1.477,00 |
| 03.09.2026 | 139,83 | 142,88 | 139,23 | 141,63 | 1,51% | 1.820,00 |
| 02.09.2026 | 140,23 | 142,02 | 138,27 | 139,52 | -0,46% | 180,00 |
| 01.09.2026 | 139,93 | 141,60 | 137,55 | 140,18 | 0,43% | 1.444,00 |
| 31.08.2026 | 140,85 | 141,30 | 139,45 | 139,58 | -0,61% | 730,00 |
| 28.08.2026 | 141,38 | 142,43 | 139,23 | 140,43 | -0,65% | 1.934,00 |
| 27.08.2026 | 142,93 | 143,00 | 140,85 | 141,35 | -0,98% | 1.454,00 |
| 26.08.2026 | 145,40 | 145,73 | 141,80 | 142,75 | -1,75% | 1.850,00 |
| 25.08.2026 | 143,38 | 145,75 | 141,70 | 145,30 | 1,66% | 3.825,00 |
| 24.08.2026 | 142,43 | 143,13 | 140,52 | 142,93 | 0,47% | 2.456,00 |
| 21.08.2026 | 140,23 | 143,00 | 139,43 | 142,25 | 1,07% | 1.000,00 |
| 20.08.2026 | 141,33 | 141,77 | 138,25 | 140,75 | -0,30% | 3.502,00 |
| 19.08.2026 | 137,98 | 142,08 | 137,88 | 141,18 | 2,02% | 10.580,00 |
| 18.08.2026 | 135,18 | 138,70 | 135,05 | 138,38 | 2,16% | 1.536,00 |
| 17.08.2026 | 135,20 | 136,70 | 134,45 | 135,45 | 0,58% | 2.233,00 |
| 14.08.2026 | 136,60 | 136,93 | 133,48 | 134,68 | -1,25% | 1.799,00 |
| 13.08.2026 | 137,00 | 137,58 | 135,83 | 136,38 | -0,84% | 1.584,00 |
| 12.08.2026 | 138,48 | 138,70 | 136,05 | 137,52 | -0,02% | 1.116,00 |
| 11.08.2026 | 140,33 | 141,02 | 137,48 | 137,55 | -1,96% | 308,00 |
| 10.08.2026 | 139,68 | 140,85 | 138,77 | 140,30 | 0,50% | 1.508,00 |
| 07.08.2026 | 139,77 | 141,18 | 138,18 | 139,60 | 0,70% | 3.663,00 |
| 06.08.2026 | 140,33 | 141,52 | 138,10 | 138,63 | -0,88% | 1.697,00 |
| 05.08.2026 | 136,63 | 155,70 | 135,20 | 139,85 | 3,59% | 1.915,00 |
| 04.08.2026 | 137,77 | 138,02 | 134,77 | 135,00 | -1,62% | 2.436,00 |
| 03.08.2026 | 144,80 | 146,40 | 133,38 | 137,23 | -6,71% | 2.741,00 |
| 31.07.2026 | 149,18 | 150,83 | 146,90 | 147,10 | -1,03% | 278,00 |
| 30.07.2026 | 151,85 | 152,73 | 147,93 | 148,63 | -1,83% | 1.155,00 |
| 29.07.2026 | 152,65 | 153,83 | 150,77 | 151,40 | -0,07% | 1.676,00 |
| 28.07.2026 | 149,45 | 153,38 | 147,30 | 151,50 | 1,34% | 1.887,00 |
| 27.07.2026 | 148,83 | 152,33 | 146,93 | 149,50 | 0,57% | 5.406,00 |
| 24.07.2026 | 147,75 | 149,73 | 147,13 | 148,65 | 0,51% | 1.339,00 |
| 23.07.2026 | 148,30 | 149,48 | 145,83 | 147,90 | -0,20% | 1.581,00 |
| 22.07.2026 | 148,55 | 149,75 | 147,00 | 148,20 | -0,20% | 1.279,00 |
| 21.07.2026 | 145,40 | 148,58 | 144,05 | 148,50 | 3,20% | 2.110,00 |
| 20.07.2026 | 148,25 | 148,85 | 143,73 | 143,90 | -2,51% | 3.596,00 |
| 17.07.2026 | 147,27 | 148,98 | 146,50 | 147,60 | -0,22% | 1.498,00 |
| 16.07.2026 | 147,30 | 149,08 | 145,98 | 147,93 | 0,87% | 1.158,00 |
| 15.07.2026 | 144,68 | 148,35 | 143,98 | 146,65 | 1,80% | 1.330,00 |
| 14.07.2026 | 148,85 | 148,98 | 143,98 | 144,05 | -3,27% | 3.583,00 |
| 13.07.2026 | 150,93 | 151,35 | 147,13 | 148,93 | -0,95% | 1.168,00 |
| 10.07.2026 | 156,55 | 157,75 | 150,08 | 150,35 | -3,71% | 2.721,00 |
| 09.07.2026 | 165,63 | 166,10 | 149,52 | 156,15 | -5,73% | 4.854,00 |
| 08.07.2026 | 168,45 | 168,50 | 164,77 | 165,65 | -2,00% | 1.543,00 |
| 07.07.2026 | 166,75 | 169,40 | 165,20 | 169,02 | 1,70% | 3.989,00 |
| 06.07.2026 | 170,27 | 170,43 | 163,23 | 166,20 | -1,93% | 1.190,00 |
| 03.07.2026 | 170,60 | 171,50 | 167,15 | 169,48 | -0,70% | 673,00 |
| 02.07.2026 | 161,95 | 171,48 | 161,65 | 170,68 | 5,60% | 796,00 |
| 01.07.2026 | 164,88 | 165,30 | 161,20 | 161,63 | -2,64% | 644,00 |
| 30.06.2026 | 166,95 | 168,85 | 163,08 | 166,00 | -0,66% | 2.814,00 |
| 29.06.2026 | 166,43 | 167,27 | 164,80 | 167,10 | 1,01% | 1.583,00 |
| 26.06.2026 | 162,02 | 166,33 | 161,00 | 165,43 | 1,27% | 696,00 |
| 25.06.2026 | 161,98 | 164,05 | 160,02 | 163,35 | 1,60% | 5.611,00 |
| 24.06.2026 | 159,38 | 162,65 | 157,70 | 160,77 | 1,10% | 752,00 |
| 23.06.2026 | 152,23 | 159,18 | 151,83 | 159,02 | 3,00% | 3.138,00 |
| 22.06.2026 | 151,23 | 155,20 | 151,08 | 154,40 | 2,29% | 1.755,00 |
| 19.06.2026 | 152,02 | 154,40 | 150,63 | 150,95 | -0,92% | 3.852,00 |
| 18.06.2026 | 156,55 | 157,18 | 151,27 | 152,35 | -1,57% | 869,00 |
| 17.06.2026 | 154,13 | 155,70 | 153,45 | 154,77 | 0,50% | 846,00 |
| 16.06.2026 | 153,10 | 154,15 | 152,35 | 154,00 | 0,65% | - |
| 15.06.2026 | 156,83 | 157,13 | 152,27 | 153,00 | -0,97% | 1.102,00 |
| 12.06.2026 | 156,85 | 159,68 | 154,35 | 154,50 | -2,12% | 884,00 |
| 11.06.2026 | 155,55 | 158,48 | 155,23 | 157,85 | 1,82% | 505,00 |
| 10.06.2026 | 157,93 | 158,90 | 154,13 | 155,02 | -2,44% | 486,00 |
| 09.06.2026 | 158,77 | 159,43 | 156,20 | 158,90 | 0,92% | 896,00 |
| 08.06.2026 | 160,38 | 160,73 | 157,35 | 157,45 | -2,43% | 1.475,00 |
| 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 |