118,975€
0,27%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 118,65 | 119,18 | 118,53 | 118,95 | 0,59% | - |
| 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 |
| 10.11.2022 | 125,15 | 125,15 | 125,15 | 125,15 | 2,29% | - |
| 09.11.2022 | 121,65 | 122,40 | 121,65 | 122,35 | 0,12% | - |
| 08.11.2022 | 121,40 | 122,25 | 121,40 | 122,20 | -0,16% | - |
| 07.11.2022 | 122,25 | 122,65 | 121,85 | 122,40 | -0,37% | 25,00 |
| 04.11.2022 | 123,10 | 123,20 | 122,30 | 122,85 | 1,19% | 20,00 |
| 03.11.2022 | 122,75 | 122,75 | 120,45 | 121,40 | -0,45% | - |
| 02.11.2022 | 120,85 | 122,15 | 120,85 | 121,95 | 1,79% | 10,00 |
| 01.11.2022 | 119,75 | 120,70 | 119,75 | 119,80 | -0,50% | 32,00 |
| 31.10.2022 | 117,45 | 120,40 | 116,95 | 120,40 | 2,91% | 146,00 |
| 28.10.2022 | 114,90 | 117,40 | 114,90 | 117,00 | 2,01% | 16,00 |
| 27.10.2022 | 115,40 | 115,40 | 114,70 | 114,70 | -0,82% | 850,00 |
| 26.10.2022 | 111,35 | 115,75 | 111,35 | 115,65 | 2,62% | - |
| 25.10.2022 | 111,70 | 112,90 | 111,70 | 112,70 | 0,45% | 50,00 |
| 24.10.2022 | 111,80 | 112,20 | 111,40 | 112,20 | 0,99% | 24,00 |
| 21.10.2022 | 111,05 | 111,10 | 110,00 | 111,10 | 1,05% | 10,00 |
| 20.10.2022 | 112,10 | 112,30 | 109,95 | 109,95 | -2,74% | 6,00 |
| 19.10.2022 | 113,05 | 113,05 | 113,05 | 113,05 | -0,96% | - |
| 18.10.2022 | 115,30 | 115,50 | 114,15 | 114,15 | 0,04% | 1,00 |
| 17.10.2022 | 113,00 | 115,50 | 113,00 | 114,10 | -0,65% | - |
| 14.10.2022 | 114,10 | 114,85 | 114,10 | 114,85 | 1,32% | - |
| 13.10.2022 | 113,20 | 113,35 | 112,30 | 113,35 | -0,44% | 120,00 |
| 12.10.2022 | 113,30 | 114,50 | 113,00 | 113,85 | 1,92% | - |
| 11.10.2022 | 111,70 | 111,70 | 111,70 | 111,70 | -1,06% | - |
| 10.10.2022 | 112,90 | 112,90 | 112,25 | 112,90 | -1,14% | 115,00 |
| 07.10.2022 | 111,70 | 114,20 | 111,70 | 114,20 | 1,20% | - |
| 06.10.2022 | 115,00 | 115,00 | 112,60 | 112,85 | -0,92% | 40,00 |
| 05.10.2022 | 112,95 | 113,95 | 112,95 | 113,90 | -0,22% | - |
| 04.10.2022 | 114,25 | 114,25 | 113,10 | 114,15 | 1,38% | - |
| 03.10.2022 | 112,20 | 112,60 | 111,10 | 112,60 | -0,57% | 4,00 |
| 30.09.2022 | 111,15 | 113,95 | 111,15 | 113,25 | 1,25% | - |
| 29.09.2022 | 111,80 | 112,10 | 110,25 | 111,85 | 0,72% | 5,00 |
| 28.09.2022 | 110,55 | 111,05 | 110,55 | 111,05 | -0,45% | 12,00 |
| 27.09.2022 | 112,05 | 112,05 | 110,40 | 111,55 | 0,09% | - |
| 26.09.2022 | 110,00 | 112,25 | 110,00 | 111,45 | -1,42% | 87,00 |
| 23.09.2022 | 114,00 | 114,45 | 111,25 | 113,05 | -0,31% | 209,00 |
| 22.09.2022 | 114,25 | 114,60 | 113,40 | 113,40 | -2,03% | - |
| 21.09.2022 | 114,50 | 115,75 | 114,50 | 115,75 | 0,65% | - |
| 20.09.2022 | 115,75 | 116,65 | 115,00 | 115,00 | -0,13% | - |