89,026$
0,47%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 88,52 | 89,37 | 88,28 | 89,10 | 0,55% | 3.669.139,00 |
| 13.11.2025 | 87,89 | 89,43 | 87,62 | 88,61 | 1,06% | 4.514.764,00 |
| 12.11.2025 | 88,27 | 88,90 | 87,23 | 87,68 | -1,58% | 5.231.592,00 |
| 11.11.2025 | 88,19 | 89,32 | 88,00 | 89,09 | 1,84% | 4.963.456,00 |
| 10.11.2025 | 86,24 | 87,53 | 85,85 | 87,48 | 3,43% | 6.271.748,00 |
| 07.11.2025 | 84,55 | 85,15 | 84,22 | 84,58 | 0,97% | 4.106.122,00 |
| 06.11.2025 | 84,31 | 85,02 | 83,37 | 83,77 | 3,23% | 6.942.147,00 |
| 05.11.2025 | 81,38 | 82,09 | 81,02 | 81,15 | -1,07% | 5.448.786,00 |
| 04.11.2025 | 80,65 | 82,11 | 80,48 | 82,03 | 0,38% | 4.673.213,00 |
| 03.11.2025 | 81,98 | 82,40 | 81,05 | 81,72 | -0,83% | 2.896.549,00 |
| 31.10.2025 | 82,18 | 82,55 | 81,50 | 82,40 | 0,07% | 2.977.722,00 |
| 30.10.2025 | 82,09 | 82,82 | 81,29 | 82,34 | 0,13% | 5.791.262,00 |
| 29.10.2025 | 83,39 | 83,46 | 81,64 | 82,23 | -0,46% | 3.570.044,00 |
| 28.10.2025 | 84,04 | 84,22 | 81,78 | 82,61 | -1,72% | 3.661.749,00 |
| 27.10.2025 | 83,46 | 84,21 | 83,24 | 84,06 | 0,92% | 6.247.961,00 |
| 24.10.2025 | 83,45 | 83,52 | 82,92 | 83,29 | -0,16% | 2.380.453,00 |
| 23.10.2025 | 83,54 | 83,70 | 83,37 | 83,42 | -0,01% | 2.149.848,00 |
| 22.10.2025 | 83,45 | 84,21 | 83,28 | 83,43 | 0,25% | 3.313.353,00 |
| 21.10.2025 | 83,84 | 83,91 | 83,12 | 83,22 | -0,78% | 5.616.670,00 |
| 20.10.2025 | 84,86 | 85,18 | 83,78 | 83,87 | -1,03% | 5.016.376,00 |
| 17.10.2025 | 83,77 | 84,79 | 83,75 | 84,74 | 1,09% | - |
| 16.10.2025 | 83,52 | 84,42 | 83,10 | 83,83 | -1,18% | 4.317.839,00 |
| 15.10.2025 | 83,55 | 85,04 | 83,53 | 84,83 | -0,34% | 4.070.016,00 |
| 14.10.2025 | 84,58 | 85,17 | 84,30 | 85,12 | 0,72% | 4.902.168,00 |
| 13.10.2025 | 84,35 | 84,92 | 84,05 | 84,51 | -0,02% | 5.979.944,00 |
| 10.10.2025 | 85,63 | 85,88 | 83,85 | 84,53 | -0,60% | 14.476.330,00 |
| 09.10.2025 | 85,90 | 86,38 | 84,99 | 85,04 | -0,40% | 9.093.484,00 |
| 08.10.2025 | 86,35 | 86,48 | 85,16 | 85,38 | -0,57% | 6.621.301,00 |
| 07.10.2025 | 85,42 | 86,24 | 85,35 | 85,87 | 0,44% | 3.492.741,00 |
| 06.10.2025 | 85,54 | 86,57 | 85,14 | 85,49 | 0,21% | 6.384.890,00 |
| 03.10.2025 | 84,30 | 85,50 | 83,84 | 85,31 | 1,98% | 5.869.288,00 |
| 02.10.2025 | 83,40 | 84,05 | 82,88 | 83,65 | -0,84% | 5.451.241,00 |
| 01.10.2025 | 81,04 | 84,61 | 80,82 | 84,36 | 9,96% | 14.451.418,00 |
| 30.09.2025 | 74,43 | 76,99 | 73,96 | 76,72 | 3,49% | 7.682.597,00 |
| 29.09.2025 | 74,19 | 74,68 | 73,69 | 74,13 | 0,50% | 6.118.738,00 |
| 26.09.2025 | 73,67 | 74,06 | 73,33 | 73,76 | 0,31% | 4.345.423,00 |
| 25.09.2025 | 74,57 | 74,69 | 72,90 | 73,53 | -2,43% | 4.886.408,00 |
| 24.09.2025 | 75,20 | 75,66 | 74,92 | 75,36 | -0,80% | 3.092.991,00 |
| 23.09.2025 | 76,61 | 76,86 | 75,90 | 75,97 | -1,97% | 3.912.871,00 |
| 22.09.2025 | 76,67 | 77,89 | 76,58 | 77,50 | 1,60% | 4.870.404,00 |
| 19.09.2025 | 76,79 | 77,27 | 76,16 | 76,28 | -1,03% | 6.661.660,00 |
| 18.09.2025 | 76,92 | 77,15 | 76,09 | 77,07 | -0,80% | 4.558.556,00 |
| 17.09.2025 | 77,19 | 78,08 | 77,07 | 77,69 | 0,17% | 4.658.789,00 |
| 16.09.2025 | 77,91 | 78,02 | 77,24 | 77,56 | -0,63% | 3.409.475,00 |
| 15.09.2025 | 78,22 | 78,52 | 77,37 | 78,05 | -1,90% | 4.447.216,00 |
| 12.09.2025 | 80,82 | 81,16 | 79,08 | 79,56 | -1,90% | 4.491.748,00 |
| 11.09.2025 | 80,82 | 81,31 | 80,68 | 81,10 | 0,36% | 2.829.735,00 |
| 10.09.2025 | 80,91 | 81,12 | 80,58 | 80,81 | -0,50% | 2.112.545,00 |
| 09.09.2025 | 81,01 | 81,36 | 80,74 | 81,22 | -0,42% | 2.379.148,00 |
| 08.09.2025 | 80,73 | 81,61 | 80,18 | 81,56 | -0,17% | 2.624.015,00 |
| 05.09.2025 | 82,05 | 82,41 | 81,54 | 81,70 | -0,10% | 2.464.583,00 |
| 04.09.2025 | 81,88 | 82,28 | 81,48 | 81,78 | -0,40% | 3.121.637,00 |
| 03.09.2025 | 80,95 | 82,19 | 80,91 | 82,11 | 2,39% | 4.203.438,00 |
| 02.09.2025 | 79,86 | 80,59 | 79,43 | 80,19 | 0,36% | 2.988.576,00 |
| 29.08.2025 | 79,59 | 80,09 | 79,37 | 79,90 | -0,11% | 2.824.761,00 |
| 28.08.2025 | 79,93 | 80,16 | 79,35 | 79,99 | 0,08% | 3.030.932,00 |
| 27.08.2025 | 80,06 | 80,26 | 79,47 | 79,93 | -0,15% | 4.856.761,00 |
| 26.08.2025 | 80,57 | 80,57 | 79,38 | 80,05 | 0,49% | 5.328.655,00 |
| 25.08.2025 | 81,52 | 81,52 | 79,49 | 79,66 | -1,62% | 3.379.361,00 |
| 22.08.2025 | 81,09 | 81,56 | 80,61 | 80,97 | 0,63% | 3.604.333,00 |
| 21.08.2025 | 80,40 | 80,98 | 80,40 | 80,46 | -0,07% | 2.536.510,00 |
| 20.08.2025 | 80,20 | 81,13 | 80,18 | 80,52 | 1,23% | 3.572.156,00 |
| 19.08.2025 | 79,33 | 79,80 | 79,22 | 79,54 | 0,53% | 3.689.934,00 |
| 18.08.2025 | 79,49 | 79,78 | 79,10 | 79,12 | -0,06% | 3.017.733,00 |
| 15.08.2025 | 78,51 | 79,31 | 78,30 | 79,17 | 0,89% | 4.760.857,00 |
| 14.08.2025 | 77,82 | 78,59 | 77,74 | 78,47 | 0,68% | 5.718.232,00 |
| 13.08.2025 | 76,93 | 78,03 | 76,79 | 77,94 | 3,45% | 5.008.774,00 |
| 12.08.2025 | 74,11 | 75,37 | 74,04 | 75,34 | 1,71% | 2.869.888,00 |
| 11.08.2025 | 73,86 | 74,31 | 73,66 | 74,07 | 0,71% | 2.558.310,00 |
| 08.08.2025 | 73,47 | 73,90 | 73,11 | 73,55 | -1,37% | 4.986.435,00 |
| 07.08.2025 | 73,79 | 74,60 | 73,45 | 74,57 | 1,32% | 3.427.612,00 |
| 06.08.2025 | 74,70 | 75,10 | 73,42 | 73,60 | -1,18% | 2.947.283,00 |
| 05.08.2025 | 74,84 | 74,95 | 74,25 | 74,48 | -0,15% | 3.439.695,00 |
| 04.08.2025 | 73,33 | 74,60 | 73,22 | 74,59 | 0,87% | 3.513.437,00 |
| 01.08.2025 | 73,55 | 74,12 | 73,34 | 73,95 | 1,18% | 9.803.831,00 |
| 31.07.2025 | 74,59 | 75,64 | 73,03 | 73,09 | -4,57% | 8.599.714,00 |
| 30.07.2025 | 75,56 | 76,73 | 75,36 | 76,59 | 3,53% | 10.271.122,00 |
| 29.07.2025 | 72,92 | 75,00 | 72,57 | 73,98 | 2,99% | 14.431.353,00 |
| 28.07.2025 | 72,73 | 73,03 | 71,49 | 71,83 | -1,14% | 7.647.839,00 |
| 25.07.2025 | 72,65 | 72,90 | 72,27 | 72,66 | -1,38% | 6.202.340,00 |
| 24.07.2025 | 74,13 | 74,38 | 73,55 | 73,68 | 0,93% | 5.767.090,00 |
| 23.07.2025 | 72,17 | 73,30 | 72,00 | 73,00 | 3,58% | 5.020.773,00 |
| 22.07.2025 | 69,42 | 70,54 | 69,42 | 70,48 | 2,56% | 3.126.719,00 |
| 21.07.2025 | 68,88 | 69,37 | 68,62 | 68,72 | -0,10% | 3.205.456,00 |
| 18.07.2025 | 69,59 | 69,61 | 68,67 | 68,79 | -0,68% | 2.992.178,00 |
| 17.07.2025 | 69,52 | 69,72 | 68,62 | 69,26 | -1,17% | 3.698.668,00 |
| 16.07.2025 | 69,96 | 70,69 | 69,85 | 70,08 | -0,34% | 3.543.031,00 |
| 15.07.2025 | 71,78 | 71,81 | 70,27 | 70,32 | -1,98% | 3.191.976,00 |
| 14.07.2025 | 71,35 | 72,21 | 71,21 | 71,74 | 0,86% | 3.401.875,00 |
| 11.07.2025 | 70,99 | 71,15 | 70,50 | 71,13 | -0,95% | 2.729.868,00 |
| 10.07.2025 | 71,65 | 72,46 | 71,29 | 71,81 | 1,40% | 4.046.703,00 |
| 09.07.2025 | 69,89 | 70,87 | 69,74 | 70,82 | 1,14% | 3.665.539,00 |
| 08.07.2025 | 69,23 | 70,49 | 69,15 | 70,02 | 0,56% | 4.079.718,00 |
| 07.07.2025 | 69,97 | 70,02 | 69,31 | 69,63 | 0,26% | 4.441.675,00 |
| 03.07.2025 | 71,11 | 71,16 | 69,18 | 69,45 | -2,36% | 6.768.010,00 |
| 02.07.2025 | 70,64 | 71,27 | 70,51 | 71,13 | -0,46% | 3.676.175,00 |
| 01.07.2025 | 70,11 | 72,01 | 70,04 | 71,46 | 2,26% | 6.731.078,00 |
| 30.06.2025 | 69,89 | 70,07 | 69,41 | 69,88 | 0,04% | 3.701.686,00 |
| 27.06.2025 | 70,03 | 70,35 | 69,71 | 69,85 | -0,31% | 3.134.832,00 |
| 26.06.2025 | 70,09 | 70,37 | 69,66 | 70,07 | 0,56% | 4.248.502,00 |