125,975€
0,46%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 125,55 | 126,80 | 125,10 | 125,68 | 0,22% | 2.374,00 |
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 |
30.11.2023 | 117,00 | 117,85 | 116,20 | 117,85 | 0,68% | 1.911,00 |
29.11.2023 | 115,25 | 117,40 | 115,00 | 117,05 | 1,30% | 2.385,00 |
28.11.2023 | 115,45 | 115,60 | 114,65 | 115,55 | -0,73% | 4.761,00 |
27.11.2023 | 117,85 | 117,85 | 116,05 | 116,40 | -1,56% | 1.377,00 |
24.11.2023 | 118,00 | 118,35 | 117,50 | 118,25 | 0,04% | 1.346,00 |
23.11.2023 | 116,45 | 118,20 | 116,45 | 118,20 | 1,46% | 901,00 |
22.11.2023 | 117,70 | 117,80 | 116,45 | 116,50 | -1,06% | 762,00 |
21.11.2023 | 116,15 | 117,75 | 115,75 | 117,75 | 1,60% | 3.407,00 |
20.11.2023 | 117,90 | 118,10 | 115,50 | 115,90 | -1,99% | 4.071,00 |
17.11.2023 | 117,80 | 119,25 | 117,25 | 118,25 | 0,94% | 2.092,00 |
16.11.2023 | 116,50 | 117,20 | 116,10 | 117,15 | 0,30% | 1.146,00 |
15.11.2023 | 118,00 | 119,05 | 116,25 | 116,80 | -1,14% | 1.295,00 |
14.11.2023 | 119,20 | 119,20 | 117,50 | 118,15 | -0,92% | 1.498,00 |
13.11.2023 | 116,95 | 119,75 | 116,95 | 119,25 | 1,27% | 4.728,00 |
10.11.2023 | 120,10 | 120,50 | 115,80 | 117,75 | -1,92% | 3.290,00 |
09.11.2023 | 120,30 | 122,30 | 120,05 | 120,05 | 1,18% | 1.966,00 |
08.11.2023 | 119,30 | 119,70 | 117,80 | 118,65 | -0,46% | 1.128,00 |
07.11.2023 | 118,55 | 119,45 | 118,20 | 119,20 | -0,58% | 1.990,00 |