92,714$
-0,06%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 187,61 | 190,72 | 183,63 | 184,32 | -2,17% | 2.659.669,00 |
| 02.02.2026 | 190,44 | 192,79 | 186,18 | 188,41 | 103,09% | 3.228.784,00 |
| 30.01.2026 | 93,03 | 93,51 | 92,46 | 92,77 | 0,19% | 5.555.024,00 |
| 29.01.2026 | 93,37 | 93,53 | 92,57 | 92,59 | -0,68% | 6.475.002,00 |
| 28.01.2026 | 93,17 | 93,84 | 92,90 | 93,22 | -2,49% | 8.234.272,00 |
| 27.01.2026 | 94,65 | 96,18 | 94,65 | 95,60 | 1,45% | 7.052.743,00 |
| 26.01.2026 | 93,14 | 94,59 | 93,08 | 94,23 | 1,38% | 6.108.189,00 |
| 23.01.2026 | 92,06 | 92,99 | 91,44 | 92,95 | 1,37% | 4.322.864,00 |
| 22.01.2026 | 90,45 | 91,79 | 90,17 | 91,69 | 1,27% | 6.145.218,00 |
| 21.01.2026 | 89,68 | 90,79 | 89,04 | 90,54 | 0,67% | 9.116.010,00 |
| 20.01.2026 | 90,14 | 91,12 | 89,17 | 89,94 | -4,78% | 11.137.317,00 |
| 19.01.2026 | 93,90 | 94,53 | 93,65 | 94,46 | 0,07% | - |
| 16.01.2026 | 94,47 | 94,68 | 93,51 | 94,39 | 0,43% | 55.050.701,00 |
| 15.01.2026 | 95,30 | 95,36 | 93,41 | 93,99 | -2,44% | 9.146.674,00 |
| 14.01.2026 | 96,02 | 96,43 | 95,37 | 96,34 | 1,94% | 7.709.315,00 |
| 13.01.2026 | 94,14 | 94,54 | 92,78 | 94,51 | 0,94% | 8.037.234,00 |
| 12.01.2026 | 95,14 | 95,18 | 93,41 | 93,63 | -1,08% | 10.755.466,00 |
| 09.01.2026 | 95,24 | 95,94 | 94,54 | 94,65 | 0,68% | 6.077.499,00 |
| 08.01.2026 | 95,18 | 95,95 | 93,22 | 94,01 | -1,21% | 5.616.391,00 |
| 07.01.2026 | 94,81 | 96,51 | 94,12 | 95,16 | 0,21% | 6.615.153,00 |
| 06.01.2026 | 92,49 | 95,27 | 92,46 | 94,96 | 4,10% | 6.325.025,00 |
| 05.01.2026 | 91,17 | 91,38 | 89,53 | 91,22 | -0,38% | 5.908.778,00 |
| 02.01.2026 | 92,39 | 92,45 | 91,17 | 91,57 | -0,39% | 3.563.352,00 |
| 31.12.2025 | 92,25 | 92,48 | 91,92 | 91,93 | -0,63% | 2.097.318,00 |
| 30.12.2025 | 92,66 | 92,88 | 92,36 | 92,51 | -0,01% | 1.730.525,00 |
| 29.12.2025 | 92,33 | 92,89 | 92,33 | 92,52 | -0,41% | 2.371.767,00 |
| 26.12.2025 | 92,53 | 92,91 | 92,18 | 92,90 | 0,49% | 1.669.376,00 |
| 24.12.2025 | 92,32 | 92,61 | 92,01 | 92,45 | 0,34% | 1.184.654,00 |
| 23.12.2025 | 92,52 | 93,10 | 91,94 | 92,14 | 0,64% | 3.544.381,00 |
| 22.12.2025 | 90,81 | 91,86 | 90,63 | 91,55 | 0,21% | 4.648.995,00 |
| 19.12.2025 | 90,43 | 91,87 | 90,36 | 91,36 | 0,83% | 8.374.375,00 |
| 18.12.2025 | 90,29 | 91,17 | 90,19 | 90,61 | 0,83% | 6.828.550,00 |
| 17.12.2025 | 91,09 | 91,25 | 89,85 | 89,86 | -1,63% | 5.975.458,00 |
| 16.12.2025 | 90,87 | 91,58 | 90,19 | 91,35 | -0,23% | 4.514.854,00 |
| 15.12.2025 | 90,37 | 91,79 | 90,12 | 91,56 | 1,93% | 7.020.702,00 |
| 12.12.2025 | 89,40 | 89,96 | 89,28 | 89,83 | -0,51% | 5.377.260,00 |
| 11.12.2025 | 90,62 | 91,52 | 90,20 | 90,29 | -1,33% | 6.628.233,00 |
| 10.12.2025 | 91,18 | 91,66 | 89,70 | 91,51 | 1,88% | 6.119.915,00 |
| 09.12.2025 | 91,18 | 91,45 | 89,78 | 89,82 | -1,60% | 4.728.134,00 |
| 08.12.2025 | 90,37 | 91,37 | 89,67 | 91,28 | 1,22% | 7.055.475,00 |
| 05.12.2025 | 90,69 | 91,18 | 90,07 | 90,18 | 0,17% | 5.432.911,00 |
| 04.12.2025 | 90,65 | 90,87 | 89,77 | 90,03 | -0,90% | 5.250.861,00 |
| 03.12.2025 | 90,69 | 91,28 | 90,52 | 90,85 | 0,75% | 6.837.023,00 |
| 02.12.2025 | 90,91 | 91,08 | 90,14 | 90,17 | -0,39% | 6.504.867,00 |
| 01.12.2025 | 92,94 | 92,98 | 90,43 | 90,52 | -2,37% | 6.366.644,00 |
| 28.11.2025 | 92,57 | 92,83 | 92,05 | 92,72 | -0,64% | 3.747.969,00 |
| 26.11.2025 | 93,00 | 94,02 | 92,84 | 93,32 | 0,09% | 4.656.384,00 |
| 25.11.2025 | 92,44 | 93,41 | 92,20 | 93,24 | 1,88% | 5.425.913,00 |
| 24.11.2025 | 90,61 | 91,83 | 90,61 | 91,52 | 0,57% | 5.726.213,00 |
| 21.11.2025 | 89,34 | 91,91 | 89,34 | 91,00 | 2,62% | 7.402.348,00 |
| 20.11.2025 | 89,85 | 90,01 | 88,41 | 88,68 | -0,35% | 5.863.236,00 |
| 19.11.2025 | 89,56 | 90,07 | 88,59 | 88,99 | -0,63% | 6.439.194,00 |
| 18.11.2025 | 89,03 | 89,71 | 88,44 | 89,55 | 0,17% | 6.357.880,00 |
| 17.11.2025 | 89,33 | 90,27 | 89,12 | 89,40 | 0,34% | 3.814.139,00 |
| 14.11.2025 | 88,52 | 89,37 | 88,28 | 89,10 | 0,55% | 4.090.547,00 |
| 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 |