73,178$
-1,87%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 73,69 | 73,69 | 73,18 | 73,18 | -1,87% | - |
| 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 | -2,38% | 6.768.010,00 |
| 02.07.2025 | 70,64 | 71,27 | 70,51 | 71,14 | -0,45% | 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 |
| 25.06.2025 | 70,20 | 70,22 | 69,65 | 69,68 | -1,22% | 4.023.466,00 |
| 24.06.2025 | 70,31 | 70,91 | 70,00 | 70,54 | -0,14% | 3.646.781,00 |
| 23.06.2025 | 70,00 | 70,71 | 69,94 | 70,64 | 0,99% | 2.949.832,00 |
| 20.06.2025 | 71,14 | 71,14 | 69,66 | 69,95 | -1,14% | 6.297.122,00 |
| 18.06.2025 | 71,12 | 71,26 | 70,54 | 70,76 | -0,30% | 3.371.567,00 |
| 17.06.2025 | 72,51 | 72,69 | 70,92 | 70,97 | -3,51% | 4.263.587,00 |
| 16.06.2025 | 74,35 | 74,76 | 73,41 | 73,55 | -1,17% | 3.419.053,00 |
| 13.06.2025 | 74,15 | 74,98 | 73,91 | 74,42 | -0,77% | 3.131.593,00 |
| 12.06.2025 | 74,62 | 75,38 | 74,26 | 75,00 | 1,71% | 3.445.758,00 |
| 11.06.2025 | 73,43 | 74,16 | 73,43 | 73,74 | -0,12% | 3.555.427,00 |
| 10.06.2025 | 73,27 | 74,07 | 73,16 | 73,83 | 1,12% | 2.955.796,00 |
| 09.06.2025 | 72,54 | 73,57 | 72,54 | 73,01 | 0,18% | 3.547.424,00 |
| 06.06.2025 | 72,42 | 73,17 | 72,42 | 72,88 | 0,73% | 2.454.022,00 |
| 05.06.2025 | 72,89 | 72,93 | 72,18 | 72,35 | -0,89% | 3.975.003,00 |
| 04.06.2025 | 72,61 | 73,39 | 72,41 | 73,00 | 1,64% | 3.621.090,00 |
| 03.06.2025 | 72,18 | 72,53 | 71,65 | 71,82 | -0,15% | 4.514.607,00 |
| 02.06.2025 | 71,57 | 72,20 | 71,28 | 71,93 | -1,24% | 6.389.992,00 |
| 30.05.2025 | 71,08 | 73,20 | 70,60 | 72,83 | 2,77% | 8.034.278,00 |
| 29.05.2025 | 70,37 | 70,90 | 70,07 | 70,87 | 0,70% | 3.460.905,00 |
| 28.05.2025 | 70,19 | 70,56 | 69,97 | 70,38 | -0,82% | 3.820.839,00 |
| 27.05.2025 | 71,28 | 71,41 | 70,53 | 70,96 | 0,78% | 4.459.256,00 |
| 23.05.2025 | 69,96 | 70,60 | 69,91 | 70,41 | 0,66% | 3.958.322,00 |
| 22.05.2025 | 69,58 | 70,28 | 69,47 | 69,95 | 0,39% | 3.410.127,00 |
| 21.05.2025 | 70,96 | 70,98 | 69,57 | 69,68 | -0,34% | 4.393.517,00 |
| 20.05.2025 | 69,79 | 70,43 | 69,56 | 69,92 | 0,33% | 4.295.161,00 |
| 19.05.2025 | 68,69 | 69,70 | 68,68 | 69,69 | 1,28% | 5.316.051,00 |
| 16.05.2025 | 68,21 | 68,86 | 68,08 | 68,81 | 1,25% | 3.743.327,00 |
| 15.05.2025 | 67,55 | 67,97 | 67,07 | 67,96 | 2,61% | 5.989.876,00 |
| 14.05.2025 | 68,22 | 68,22 | 66,16 | 66,23 | -2,20% | 5.641.348,00 |
| 13.05.2025 | 68,42 | 68,44 | 67,39 | 67,72 | -1,78% | 4.828.733,00 |
| 12.05.2025 | 66,44 | 68,95 | 66,37 | 68,95 | 2,04% | 7.071.285,00 |
| 09.05.2025 | 68,04 | 68,63 | 67,52 | 67,57 | 0,40% | 6.216.023,00 |
| 08.05.2025 | 68,43 | 68,51 | 67,26 | 67,30 | -3,95% | 7.145.928,00 |
| 07.05.2025 | 70,02 | 70,69 | 69,84 | 70,07 | -0,27% | 4.039.996,00 |
| 06.05.2025 | 72,69 | 72,69 | 70,20 | 70,26 | -2,54% | 4.802.170,00 |
| 05.05.2025 | 72,50 | 72,52 | 71,99 | 72,09 | -0,48% | 3.055.733,00 |
| 02.05.2025 | 71,51 | 72,67 | 71,35 | 72,44 | 2,74% | 5.374.453,00 |
| 01.05.2025 | 70,09 | 70,70 | 69,70 | 70,51 | -1,78% | 5.820.077,00 |
| 30.04.2025 | 72,52 | 72,57 | 71,30 | 71,79 | 0,11% | 4.057.331,00 |
| 29.04.2025 | 70,40 | 72,06 | 69,71 | 71,71 | 2,55% | 7.919.098,00 |
| 28.04.2025 | 70,25 | 70,81 | 69,53 | 69,93 | 0,52% | 8.023.429,00 |
| 25.04.2025 | 69,65 | 69,79 | 68,80 | 69,57 | 0,03% | 6.662.712,00 |
| 24.04.2025 | 69,16 | 69,71 | 68,48 | 69,55 | 1,52% | 3.432.145,00 |
| 23.04.2025 | 68,85 | 69,27 | 68,37 | 68,51 | 0,94% | 5.674.013,00 |
| 22.04.2025 | 66,95 | 68,44 | 66,87 | 67,87 | 1,45% | 5.806.957,00 |
| 21.04.2025 | 67,80 | 67,91 | 66,59 | 66,90 | -1,02% | 2.573.039,00 |
| 17.04.2025 | 67,15 | 68,15 | 67,09 | 67,59 | 0,81% | 3.796.056,00 |
| 16.04.2025 | 68,09 | 68,17 | 66,81 | 67,05 | -1,21% | 3.554.578,00 |
| 15.04.2025 | 68,10 | 68,40 | 67,32 | 67,87 | -0,21% | 5.890.895,00 |
| 14.04.2025 | 66,79 | 68,32 | 66,69 | 68,01 | 2,59% | 5.939.890,00 |
| 11.04.2025 | 65,02 | 66,62 | 64,45 | 66,29 | 2,19% | 5.761.491,00 |
| 10.04.2025 | 65,86 | 65,91 | 63,08 | 64,87 | -2,82% | 9.763.088,00 |
| 09.04.2025 | 61,81 | 67,08 | 61,24 | 66,75 | 2,85% | 13.038.433,00 |
| 08.04.2025 | 66,95 | 67,09 | 64,67 | 64,90 | -1,35% | 15.401.008,00 |
| 07.04.2025 | 64,78 | 67,34 | 63,93 | 65,79 | -3,90% | 12.963.688,00 |
| 04.04.2025 | 71,75 | 72,05 | 68,43 | 68,46 | -7,42% | 9.212.028,00 |
| 03.04.2025 | 75,62 | 75,70 | 73,87 | 73,95 | 2,40% | 9.148.835,00 |
| 02.04.2025 | 72,52 | 72,84 | 72,05 | 72,22 | -0,52% | 4.177.343,00 |
| 01.04.2025 | 74,00 | 74,01 | 72,42 | 72,60 | -1,22% | 4.725.090,00 |
| 31.03.2025 | 72,60 | 73,68 | 72,18 | 73,50 | -0,39% | 3.891.708,00 |
| 28.03.2025 | 73,70 | 74,19 | 73,43 | 73,79 | 1,30% | 3.427.663,00 |
| 27.03.2025 | 72,43 | 73,04 | 72,37 | 72,84 | 0,17% | 4.563.210,00 |
| 26.03.2025 | 72,38 | 73,11 | 71,82 | 72,72 | -0,45% | 6.516.684,00 |
| 25.03.2025 | 75,05 | 75,12 | 72,62 | 73,05 | -1,40% | 6.075.742,00 |
| 24.03.2025 | 73,84 | 74,42 | 73,79 | 74,09 | -1,12% | 3.741.317,00 |
| 21.03.2025 | 75,59 | 75,90 | 74,68 | 74,93 | -2,08% | 5.173.076,00 |
| 20.03.2025 | 76,60 | 77,01 | 76,27 | 76,52 | 0,26% | 3.194.943,00 |
| 19.03.2025 | 76,98 | 77,03 | 76,17 | 76,32 | -0,97% | 4.050.660,00 |
| 18.03.2025 | 77,49 | 77,52 | 76,69 | 77,07 | -0,39% | 3.597.385,00 |