Börse:
96,975€
-0,41%
Echtzeit-Aktienkurs ASTRAZENECA PLC DL-,25
Bid:
96,880€
Ask:
97,070€
Aktienkurse zur ASTRAZENECA PLC DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 97,93 | 98,00 | 96,16 | 97,07 | -0,27% | 1.749,00 |
| 07.12.2021 | 98,50 | 98,50 | 95,45 | 97,33 | -0,78% | 2.394,00 |
| 06.12.2021 | 96,80 | 99,00 | 96,79 | 98,10 | 2,74% | 5.163,00 |
| 03.12.2021 | 97,48 | 97,48 | 95,25 | 95,48 | -1,55% | 4.589,00 |
| 02.12.2021 | 98,51 | 98,51 | 96,73 | 96,98 | -0,98% | 3.747,00 |
| 01.12.2021 | 97,43 | 99,38 | 97,15 | 97,94 | 0,71% | 3.825,00 |
| 30.11.2021 | 98,45 | 98,67 | 95,34 | 97,25 | -1,77% | 7.165,00 |
| 29.11.2021 | 100,16 | 100,98 | 98,10 | 99,00 | -0,10% | 6.883,00 |
| 26.11.2021 | 100,18 | 100,88 | 98,74 | 99,10 | -2,04% | 4.430,00 |
| 25.11.2021 | 100,26 | 102,00 | 100,26 | 101,16 | 1,36% | 2.126,00 |
| 24.11.2021 | 101,02 | 102,98 | 99,42 | 99,80 | -1,34% | 3.350,00 |
| 23.11.2021 | 100,86 | 101,16 | 99,00 | 101,16 | 0,54% | 8.398,00 |
| 22.11.2021 | 100,98 | 101,92 | 99,81 | 100,62 | 0,28% | 5.970,00 |
| 19.11.2021 | 99,54 | 101,76 | 99,41 | 100,34 | 0,50% | 2.725,00 |
| 18.11.2021 | 102,18 | 103,28 | 98,72 | 99,84 | -2,82% | 11.351,00 |
| 17.11.2021 | 101,92 | 103,52 | 101,00 | 102,74 | 0,92% | 5.116,00 |
| 16.11.2021 | 104,80 | 105,40 | 100,62 | 101,80 | -2,92% | 6.543,00 |
| 15.11.2021 | 103,50 | 106,00 | 102,92 | 104,86 | 2,18% | 4.988,00 |
| 12.11.2021 | 109,80 | 109,80 | 101,00 | 102,62 | -6,76% | 15.105,00 |
| 11.11.2021 | 109,86 | 110,38 | 109,58 | 110,06 | 0,11% | 4.920,00 |
| 10.11.2021 | 108,62 | 109,98 | 108,62 | 109,94 | 1,01% | 4.060,00 |
| 09.11.2021 | 109,74 | 110,24 | 108,06 | 108,84 | 0,09% | 4.420,00 |
| 08.11.2021 | 108,78 | 110,36 | 108,64 | 108,74 | -0,44% | 3.678,00 |
| 05.11.2021 | 110,40 | 110,92 | 108,00 | 109,22 | -0,55% | 3.056,00 |
| 04.11.2021 | 110,02 | 111,20 | 109,82 | 109,82 | -0,25% | 3.349,00 |
| 03.11.2021 | 109,12 | 110,78 | 109,08 | 110,10 | 0,99% | 5.305,00 |
| 02.11.2021 | 107,54 | 111,08 | 107,54 | 109,02 | 1,26% | 7.920,00 |
| 01.11.2021 | 107,90 | 108,36 | 107,40 | 107,66 | 0,81% | 2.709,00 |
| 29.10.2021 | 106,68 | 108,22 | 106,22 | 106,80 | 0,60% | 2.763,00 |
| 28.10.2021 | 106,24 | 107,16 | 105,96 | 106,16 | -0,09% | 1.739,00 |
| 27.10.2021 | 107,12 | 108,26 | 106,20 | 106,26 | -1,14% | 4.678,00 |
| 26.10.2021 | 105,98 | 107,48 | 105,60 | 107,48 | 1,86% | 2.240,00 |
| 25.10.2021 | 106,98 | 107,26 | 105,52 | 105,52 | -0,68% | 3.962,00 |
| 22.10.2021 | 105,16 | 106,90 | 105,16 | 106,24 | 0,93% | 2.403,00 |
| 21.10.2021 | 103,50 | 105,26 | 103,50 | 105,26 | 1,23% | 1.803,00 |
| 20.10.2021 | 103,74 | 104,38 | 103,24 | 103,98 | 0,54% | 3.427,00 |
| 19.10.2021 | 102,16 | 104,06 | 101,84 | 103,42 | 1,23% | 3.061,00 |
| 18.10.2021 | 104,98 | 104,98 | 102,02 | 102,16 | -2,61% | 2.648,00 |
| 15.10.2021 | 104,16 | 104,90 | 103,56 | 104,90 | 0,69% | 2.602,00 |
| 14.10.2021 | 104,50 | 104,98 | 103,58 | 104,18 | 0,17% | 4.494,00 |
| 13.10.2021 | 104,80 | 104,80 | 102,52 | 104,00 | -0,78% | 3.544,00 |
| 12.10.2021 | 105,22 | 106,80 | 104,06 | 104,82 | -0,59% | 5.325,00 |
| 11.10.2021 | 104,88 | 105,98 | 104,02 | 105,44 | 0,73% | 3.187,00 |
| 08.10.2021 | 104,50 | 105,56 | 103,58 | 104,68 | 0,27% | 8.792,00 |
| 07.10.2021 | 103,00 | 104,70 | 102,00 | 104,40 | 1,79% | 4.756,00 |
| 06.10.2021 | 103,00 | 103,56 | 101,32 | 102,56 | -0,62% | 5.091,00 |
| 05.10.2021 | 103,98 | 104,62 | 103,20 | 103,20 | -0,31% | 5.198,00 |
| 04.10.2021 | 101,42 | 104,06 | 100,52 | 103,52 | 1,07% | 5.982,00 |
| 01.10.2021 | 103,50 | 103,50 | 101,40 | 102,42 | -1,14% | 4.204,00 |
| 30.09.2021 | 102,72 | 104,28 | 100,94 | 103,60 | 1,39% | 5.054,00 |
| 29.09.2021 | 98,56 | 102,54 | 98,56 | 102,18 | 3,81% | 3.505,00 |
| 28.09.2021 | 100,06 | 100,56 | 97,94 | 98,43 | -1,96% | 3.529,00 |
| 27.09.2021 | 102,90 | 103,58 | 99,69 | 100,40 | -2,35% | 6.514,00 |
| 24.09.2021 | 100,88 | 104,88 | 100,88 | 102,82 | 2,31% | 18.299,00 |
| 23.09.2021 | 100,94 | 101,74 | 100,50 | 100,50 | 0,24% | 8.872,00 |
| 22.09.2021 | 100,86 | 101,18 | 99,45 | 100,26 | -0,40% | 3.938,00 |
| 21.09.2021 | 99,22 | 101,30 | 99,22 | 100,66 | 2,09% | 7.461,00 |
| 20.09.2021 | 94,00 | 99,50 | 93,63 | 98,60 | 3,54% | 7.484,00 |
| 17.09.2021 | 95,62 | 96,58 | 94,11 | 95,23 | -0,80% | 2.387,00 |
| 16.09.2021 | 95,16 | 96,81 | 95,12 | 96,00 | -0,11% | 3.486,00 |
| 15.09.2021 | 94,88 | 96,11 | 94,83 | 96,11 | 1,57% | 2.143,00 |
| 14.09.2021 | 94,92 | 95,57 | 94,61 | 94,62 | -0,53% | 1.807,00 |
| 13.09.2021 | 96,34 | 96,50 | 94,72 | 95,12 | -1,08% | 4.954,00 |
| 10.09.2021 | 96,28 | 96,79 | 95,39 | 96,16 | 0,35% | 1.720,00 |
| 09.09.2021 | 96,52 | 96,98 | 95,19 | 95,82 | -1,10% | 4.776,00 |
| 08.09.2021 | 98,12 | 98,12 | 96,54 | 96,89 | -1,58% | 2.352,00 |
| 07.09.2021 | 100,86 | 100,86 | 98,04 | 98,45 | -2,41% | 1.277,00 |
| 06.09.2021 | 98,90 | 100,88 | 98,60 | 100,88 | 1,89% | 4.410,00 |
| 03.09.2021 | 100,66 | 100,88 | 98,90 | 99,01 | -0,86% | 2.313,00 |
| 02.09.2021 | 98,25 | 100,54 | 98,25 | 99,87 | 1,65% | 1.876,00 |
| 01.09.2021 | 99,39 | 99,63 | 98,25 | 98,25 | -0,84% | 3.433,00 |
| 31.08.2021 | 99,97 | 99,97 | 98,83 | 99,08 | -0,83% | 2.077,00 |
| 30.08.2021 | 99,51 | 100,48 | 98,31 | 99,91 | 0,13% | 3.755,00 |
| 27.08.2021 | 100,08 | 100,62 | 99,51 | 99,78 | -0,66% | 2.233,00 |
| 26.08.2021 | 99,72 | 100,70 | 99,71 | 100,44 | 0,72% | 3.706,00 |
| 25.08.2021 | 99,08 | 101,10 | 99,08 | 99,72 | 0,68% | 3.812,00 |
| 24.08.2021 | 100,82 | 101,02 | 98,75 | 99,05 | -1,58% | 4.731,00 |
| 23.08.2021 | 103,60 | 104,82 | 100,04 | 100,64 | -2,08% | 6.850,00 |
| 20.08.2021 | 100,48 | 102,78 | 100,48 | 102,78 | 1,76% | 4.577,00 |
| 19.08.2021 | 100,06 | 102,10 | 100,06 | 101,00 | -0,51% | 7.572,00 |
| 18.08.2021 | 100,02 | 102,74 | 99,91 | 101,52 | 1,26% | 9.074,00 |
| 17.08.2021 | 99,31 | 100,50 | 99,04 | 100,26 | 0,42% | 5.752,00 |
| 16.08.2021 | 98,63 | 99,94 | 98,54 | 99,84 | 0,92% | 3.060,00 |
| 13.08.2021 | 97,25 | 99,26 | 97,08 | 98,93 | 1,48% | 3.433,00 |
| 12.08.2021 | 94,98 | 98,00 | 94,65 | 97,49 | 1,87% | 4.464,00 |
| 11.08.2021 | 95,48 | 96,95 | 95,30 | 95,70 | -0,40% | 4.516,00 |
| 10.08.2021 | 95,31 | 96,80 | 95,29 | 96,08 | 0,67% | 7.070,00 |
| 09.08.2021 | 95,51 | 96,82 | 95,11 | 95,44 | -0,18% | 6.991,00 |
| 06.08.2021 | 97,71 | 98,63 | 95,61 | 95,61 | -2,12% | 4.862,00 |
| 05.08.2021 | 96,75 | 98,46 | 96,42 | 97,68 | 0,99% | 5.413,00 |
| 04.08.2021 | 96,57 | 97,88 | 96,57 | 96,72 | -0,33% | 2.673,00 |
| 03.08.2021 | 96,52 | 97,56 | 95,76 | 97,04 | 0,71% | 5.060,00 |
| 02.08.2021 | 96,20 | 96,98 | 95,83 | 96,36 | 0,26% | 3.914,00 |
| 30.07.2021 | 96,63 | 97,18 | 95,90 | 96,11 | -1,00% | 3.397,00 |
| 29.07.2021 | 95,51 | 98,61 | 95,51 | 97,08 | 1,34% | 5.734,00 |
| 28.07.2021 | 96,81 | 97,41 | 95,80 | 95,80 | -1,24% | 2.396,00 |
| 27.07.2021 | 96,21 | 97,65 | 96,00 | 97,00 | 0,54% | 16.588,00 |
| 26.07.2021 | 99,08 | 99,76 | 95,70 | 96,48 | -2,69% | 7.699,00 |
| 23.07.2021 | 98,13 | 99,54 | 98,02 | 99,15 | 0,37% | 2.718,00 |
| 22.07.2021 | 98,59 | 99,20 | 97,40 | 98,78 | 0,59% | 5.973,00 |