140,525€
0,48%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 133,80 | 141,40 | 133,35 | 139,85 | 4,80% | 6.358,00 |
| 24.04.2024 | 132,60 | 133,90 | 132,40 | 133,45 | 1,18% | 2.163,00 |
| 23.04.2024 | 131,40 | 132,60 | 131,40 | 131,90 | -0,08% | 2.228,00 |
| 22.04.2024 | 129,00 | 132,00 | 129,00 | 132,00 | 3,45% | 3.142,00 |
| 19.04.2024 | 126,05 | 128,60 | 126,05 | 127,60 | -0,62% | 1.536,00 |
| 18.04.2024 | 129,05 | 129,25 | 128,00 | 128,40 | 0,35% | 2.061,00 |
| 17.04.2024 | 128,10 | 129,10 | 127,30 | 127,95 | -0,89% | 1.965,00 |
| 16.04.2024 | 127,85 | 129,30 | 127,80 | 129,10 | 0,35% | 2.628,00 |
| 15.04.2024 | 130,05 | 130,35 | 128,65 | 128,65 | -0,27% | 2.903,00 |
| 12.04.2024 | 128,95 | 131,70 | 128,75 | 129,00 | -0,23% | 3.425,00 |
| 11.04.2024 | 126,20 | 130,10 | 126,20 | 129,30 | 2,46% | 5.365,00 |
| 10.04.2024 | 126,15 | 126,25 | 125,30 | 126,20 | 0,32% | 1.449,00 |
| 09.04.2024 | 124,20 | 125,80 | 124,05 | 125,80 | 1,41% | 3.017,00 |
| 08.04.2024 | 123,70 | 124,60 | 123,30 | 124,05 | 0,32% | 3.742,00 |
| 05.04.2024 | 124,45 | 124,95 | 123,65 | 123,65 | -1,04% | 1.540,00 |
| 04.04.2024 | 123,60 | 126,45 | 123,55 | 124,95 | 1,26% | 2.327,00 |
| 03.04.2024 | 123,75 | 124,25 | 122,50 | 123,40 | -0,12% | 2.243,00 |
| 02.04.2024 | 125,95 | 127,00 | 123,35 | 123,55 | -2,10% | 4.785,00 |
| 28.03.2024 | 125,55 | 126,65 | 125,25 | 126,20 | 0,64% | 2.454,00 |
| 27.03.2024 | 122,85 | 126,20 | 122,35 | 125,40 | 2,58% | 4.571,00 |
| 26.03.2024 | 121,20 | 122,65 | 120,75 | 122,25 | 1,07% | 1.321,00 |
| 25.03.2024 | 123,60 | 123,60 | 120,95 | 120,95 | -0,86% | 2.241,00 |
| 22.03.2024 | 121,60 | 123,60 | 121,60 | 122,00 | -0,29% | 1.235,00 |
| 21.03.2024 | 120,45 | 122,85 | 120,45 | 122,35 | 1,45% | 1.670,00 |
| 20.03.2024 | 120,85 | 120,95 | 119,95 | 120,60 | -0,58% | 1.150,00 |
| 19.03.2024 | 120,70 | 121,30 | 120,00 | 121,30 | -0,08% | 3.019,00 |
| 18.03.2024 | 121,85 | 122,20 | 120,85 | 121,40 | -0,29% | 2.776,00 |
| 15.03.2024 | 123,50 | 124,15 | 121,40 | 121,75 | -0,73% | 4.800,00 |
| 14.03.2024 | 122,30 | 124,00 | 122,30 | 122,65 | -0,73% | 2.221,00 |
| 13.03.2024 | 123,25 | 124,05 | 122,40 | 123,55 | 0,20% | 2.540,00 |
| 12.03.2024 | 123,55 | 124,30 | 123,10 | 123,30 | -0,32% | 2.580,00 |
| 11.03.2024 | 120,90 | 123,70 | 120,90 | 123,70 | 2,40% | 5.547,00 |
| 08.03.2024 | 120,30 | 121,55 | 120,30 | 120,80 | 0,50% | 2.965,00 |
| 07.03.2024 | 119,05 | 121,20 | 119,00 | 120,20 | 0,63% | 3.525,00 |
| 06.03.2024 | 118,05 | 119,75 | 118,05 | 119,45 | 0,67% | 5.079,00 |
| 05.03.2024 | 118,90 | 120,00 | 118,15 | 118,65 | -0,17% | 3.420,00 |
| 04.03.2024 | 119,35 | 119,70 | 118,05 | 118,85 | -0,46% | 3.570,00 |
| 01.03.2024 | 117,75 | 119,60 | 117,75 | 119,40 | 1,36% | 6.046,00 |
| 29.02.2024 | 121,40 | 121,40 | 117,80 | 117,80 | -2,44% | 6.481,00 |
| 28.02.2024 | 122,00 | 122,00 | 120,30 | 120,75 | -1,02% | 1.942,00 |
| 27.02.2024 | 121,50 | 122,40 | 121,00 | 122,00 | -0,16% | 3.651,00 |
| 26.02.2024 | 121,05 | 122,45 | 120,80 | 122,20 | 0,83% | 4.455,00 |
| 23.02.2024 | 118,20 | 121,85 | 118,15 | 121,20 | 2,06% | 6.110,00 |
| 22.02.2024 | 119,50 | 119,50 | 116,20 | 118,75 | -0,88% | 5.332,00 |
| 21.02.2024 | 121,10 | 121,10 | 118,65 | 119,80 | -0,58% | 6.360,00 |
| 20.02.2024 | 122,90 | 123,20 | 120,10 | 120,50 | -2,23% | 8.549,00 |
| 19.02.2024 | 119,05 | 123,90 | 119,05 | 123,25 | 3,14% | 10.457,00 |
| 16.02.2024 | 116,75 | 119,55 | 116,70 | 119,50 | 2,40% | 5.066,00 |
| 15.02.2024 | 115,45 | 116,70 | 114,20 | 116,70 | 1,74% | 6.758,00 |
| 14.02.2024 | 114,15 | 114,75 | 113,15 | 114,70 | 0,75% | 5.566,00 |
| 13.02.2024 | 113,00 | 114,75 | 113,00 | 113,85 | 0,84% | 7.039,00 |
| 12.02.2024 | 115,70 | 115,70 | 112,15 | 112,90 | -2,59% | 9.500,00 |
| 09.02.2024 | 116,60 | 117,45 | 114,90 | 115,90 | -1,53% | 5.427,00 |
| 08.02.2024 | 123,50 | 124,00 | 114,50 | 117,70 | -4,39% | 17.141,00 |
| 07.02.2024 | 124,85 | 125,00 | 122,50 | 123,10 | -0,97% | 3.120,00 |
| 06.02.2024 | 120,95 | 124,45 | 120,70 | 124,30 | 3,20% | 7.083,00 |
| 05.02.2024 | 121,65 | 122,10 | 120,45 | 120,45 | -0,90% | 7.084,00 |
| 02.02.2024 | 122,90 | 122,90 | 121,55 | 121,55 | -1,34% | 1.412,00 |
| 01.02.2024 | 123,65 | 123,75 | 122,20 | 123,20 | -0,56% | 2.921,00 |
| 31.01.2024 | 124,00 | 124,55 | 123,40 | 123,90 | 0,00% | 1.482,00 |
| 30.01.2024 | 123,85 | 125,00 | 123,50 | 123,90 | -0,16% | 2.389,00 |
| 29.01.2024 | 124,45 | 124,50 | 123,05 | 124,10 | -0,08% | 868,00 |
| 26.01.2024 | 123,35 | 125,05 | 123,35 | 124,20 | 0,57% | 2.028,00 |
| 25.01.2024 | 121,85 | 123,50 | 121,30 | 123,50 | 0,90% | 4.082,00 |
| 24.01.2024 | 123,50 | 123,95 | 121,75 | 122,40 | -0,53% | 2.461,00 |
| 23.01.2024 | 123,75 | 123,75 | 121,60 | 123,05 | -0,16% | 3.619,00 |
| 22.01.2024 | 122,35 | 127,00 | 122,15 | 123,25 | 0,78% | 1.826,00 |
| 19.01.2024 | 122,80 | 124,35 | 122,30 | 122,30 | -0,61% | 1.538,00 |
| 18.01.2024 | 121,40 | 123,05 | 121,05 | 123,05 | 0,98% | 2.514,00 |
| 17.01.2024 | 122,45 | 123,25 | 121,05 | 121,85 | -1,10% | 5.065,00 |
| 16.01.2024 | 124,30 | 124,30 | 121,90 | 123,20 | -2,80% | 3.671,00 |
| 15.01.2024 | 127,50 | 127,95 | 125,95 | 126,75 | -0,47% | 874,00 |
| 12.01.2024 | 126,10 | 127,35 | 126,10 | 127,35 | 0,67% | 1.479,00 |
| 11.01.2024 | 127,85 | 128,30 | 126,05 | 126,50 | -1,17% | 1.935,00 |
| 10.01.2024 | 126,30 | 128,00 | 126,30 | 128,00 | 1,43% | 1.823,00 |
| 09.01.2024 | 126,40 | 127,25 | 126,20 | 126,20 | 0,16% | 1.559,00 |
| 08.01.2024 | 125,25 | 126,00 | 124,45 | 126,00 | -0,16% | 2.034,00 |
| 05.01.2024 | 125,50 | 126,20 | 124,60 | 126,20 | 0,52% | 880,00 |
| 04.01.2024 | 124,50 | 126,55 | 124,50 | 125,55 | 0,48% | 2.768,00 |
| 03.01.2024 | 124,90 | 125,45 | 123,35 | 124,95 | 0,40% | 1.906,00 |
| 02.01.2024 | 121,75 | 125,10 | 121,75 | 124,45 | 1,92% | 2.076,00 |
| 29.12.2023 | 122,30 | 122,30 | 121,60 | 122,10 | -0,08% | 746,00 |
| 28.12.2023 | 121,95 | 122,25 | 121,45 | 122,20 | 0,45% | 1.572,00 |
| 27.12.2023 | 120,25 | 122,40 | 120,00 | 121,65 | 1,46% | 1.186,00 |
| 22.12.2023 | 120,30 | 121,60 | 119,90 | 119,90 | -1,11% | 852,00 |
| 21.12.2023 | 120,20 | 121,90 | 120,20 | 121,25 | 0,79% | 1.523,00 |
| 20.12.2023 | 120,70 | 121,95 | 120,30 | 120,30 | -0,08% | 2.281,00 |
| 19.12.2023 | 120,55 | 120,70 | 119,75 | 120,40 | -0,04% | 6.432,00 |
| 18.12.2023 | 119,70 | 120,85 | 119,10 | 120,45 | 1,30% | 1.708,00 |
| 15.12.2023 | 120,85 | 120,85 | 118,20 | 118,90 | -1,20% | 3.038,00 |
| 14.12.2023 | 122,50 | 123,65 | 119,95 | 120,35 | -0,04% | 3.414,00 |
| 13.12.2023 | 118,90 | 122,00 | 118,90 | 120,40 | 0,96% | 5.340,00 |
| 12.12.2023 | 118,40 | 119,85 | 118,40 | 119,25 | 0,38% | 3.850,00 |
| 11.12.2023 | 117,50 | 118,80 | 117,35 | 118,80 | 0,89% | 2.352,00 |
| 08.12.2023 | 118,10 | 118,90 | 117,40 | 117,75 | 0,34% | 1.357,00 |
| 07.12.2023 | 118,50 | 119,25 | 117,30 | 117,35 | -1,43% | 1.846,00 |
| 06.12.2023 | 119,20 | 120,10 | 118,90 | 119,05 | 0,42% | 2.737,00 |
| 05.12.2023 | 119,45 | 119,80 | 118,55 | 118,55 | -1,08% | 3.747,00 |
| 04.12.2023 | 119,05 | 120,45 | 118,95 | 119,85 | 0,80% | 2.038,00 |
| 01.12.2023 | 117,70 | 120,20 | 117,70 | 118,90 | 0,89% | 4.186,00 |