Börse:
83,015€
-0,09%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
82,910€
Ask:
83,120€
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 83,07 | 84,18 | 82,71 | 83,02 | -0,05% | 16.787,00 |
| 13.04.2021 | 83,44 | 83,47 | 82,19 | 83,06 | -0,48% | 8.306,00 |
| 12.04.2021 | 85,00 | 85,00 | 83,05 | 83,46 | -0,27% | 12.927,00 |
| 09.04.2021 | 83,46 | 84,83 | 83,04 | 83,69 | 0,28% | 5.585,00 |
| 08.04.2021 | 82,39 | 84,64 | 82,18 | 83,46 | 1,79% | 9.705,00 |
| 07.04.2021 | 83,34 | 83,36 | 81,84 | 81,99 | -1,33% | 22.101,00 |
| 06.04.2021 | 83,62 | 84,27 | 83,03 | 83,09 | -0,96% | 18.095,00 |
| 01.04.2021 | 84,46 | 85,05 | 83,87 | 83,90 | -0,56% | 8.419,00 |
| 31.03.2021 | 84,40 | 85,62 | 84,28 | 84,37 | -0,34% | 23.458,00 |
| 30.03.2021 | 86,02 | 86,30 | 84,22 | 84,66 | -1,80% | 39.415,00 |
| 29.03.2021 | 84,98 | 86,58 | 84,98 | 86,21 | 1,10% | 30.675,00 |
| 26.03.2021 | 83,81 | 85,28 | 83,69 | 85,28 | 1,64% | 11.803,00 |
| 25.03.2021 | 81,88 | 84,03 | 81,84 | 83,90 | 2,69% | 8.216,00 |
| 24.03.2021 | 82,78 | 83,51 | 81,35 | 81,70 | -1,46% | 7.747,00 |
| 23.03.2021 | 84,87 | 84,95 | 82,49 | 82,91 | -2,70% | 12.369,00 |
| 22.03.2021 | 83,24 | 85,38 | 82,83 | 85,21 | 2,69% | 19.891,00 |
| 19.03.2021 | 82,85 | 83,76 | 82,45 | 82,98 | -0,20% | 9.369,00 |
| 18.03.2021 | 84,05 | 84,28 | 83,05 | 83,15 | -0,41% | 21.853,00 |
| 17.03.2021 | 83,50 | 84,49 | 82,48 | 83,49 | -0,01% | 10.997,00 |
| 16.03.2021 | 80,83 | 84,83 | 80,55 | 83,50 | 3,27% | 66.171,00 |
| 15.03.2021 | 80,43 | 81,79 | 80,15 | 80,86 | 0,01% | 102.398,00 |
| 12.03.2021 | 81,25 | 81,89 | 80,12 | 80,85 | -0,19% | 29.864,00 |
| 11.03.2021 | 84,44 | 84,47 | 80,57 | 81,00 | -3,78% | 55.032,00 |
| 10.03.2021 | 83,06 | 84,43 | 82,41 | 84,18 | 1,23% | 11.469,00 |
| 09.03.2021 | 81,84 | 83,95 | 81,55 | 83,16 | 1,99% | 19.408,00 |
| 08.03.2021 | 80,81 | 81,78 | 79,38 | 81,53 | 1,22% | 11.755,00 |
| 05.03.2021 | 79,65 | 80,59 | 78,91 | 80,55 | 2,14% | 20.496,00 |
| 04.03.2021 | 78,49 | 79,98 | 78,36 | 78,86 | 0,17% | 14.913,00 |
| 03.03.2021 | 80,15 | 80,43 | 77,92 | 78,72 | -1,16% | 17.778,00 |
| 02.03.2021 | 80,29 | 81,00 | 79,51 | 79,65 | -0,83% | 15.665,00 |
| 01.03.2021 | 83,09 | 83,98 | 80,31 | 80,32 | -0,99% | 21.245,00 |
| 26.02.2021 | 79,79 | 82,27 | 79,44 | 81,12 | 1,16% | 14.574,00 |
| 25.02.2021 | 80,97 | 82,88 | 79,64 | 80,19 | -2,55% | 14.518,00 |
| 24.02.2021 | 81,36 | 83,09 | 81,36 | 82,28 | 0,26% | 12.842,00 |
| 23.02.2021 | 83,25 | 83,90 | 81,06 | 82,07 | -1,03% | 21.009,00 |
| 22.02.2021 | 83,20 | 83,85 | 82,65 | 82,93 | -0,80% | 16.211,00 |
| 19.02.2021 | 84,96 | 85,59 | 83,53 | 83,59 | -1,91% | 13.347,00 |
| 18.02.2021 | 85,04 | 85,88 | 84,50 | 85,22 | -0,02% | 27.195,00 |
| 17.02.2021 | 83,05 | 86,03 | 83,05 | 85,23 | 1,97% | 50.501,00 |
| 16.02.2021 | 84,51 | 85,28 | 83,31 | 83,59 | -1,29% | 32.438,00 |
| 15.02.2021 | 84,76 | 85,37 | 84,05 | 84,68 | -0,19% | 41.543,00 |
| 12.02.2021 | 83,13 | 85,00 | 82,80 | 84,84 | 2,71% | 29.961,00 |
| 11.02.2021 | 82,98 | 85,08 | 82,05 | 82,61 | -0,21% | 39.816,00 |
| 10.02.2021 | 82,63 | 84,00 | 82,17 | 82,78 | 0,04% | 21.881,00 |
| 09.02.2021 | 82,68 | 83,74 | 82,00 | 82,75 | 0,10% | 31.857,00 |
| 08.02.2021 | 83,37 | 83,83 | 82,03 | 82,66 | -0,89% | 65.689,00 |
| 05.02.2021 | 84,40 | 84,90 | 82,81 | 83,40 | -1,00% | 46.634,00 |
| 04.02.2021 | 84,85 | 84,87 | 83,49 | 84,24 | -0,31% | 57.710,00 |
| 03.02.2021 | 83,70 | 84,68 | 83,03 | 84,50 | 1,22% | 63.336,00 |
| 02.02.2021 | 84,45 | 84,66 | 83,12 | 83,48 | -0,86% | 24.465,00 |
| 01.02.2021 | 85,60 | 86,00 | 83,51 | 84,20 | 0,07% | 60.871,00 |
| 29.01.2021 | 86,40 | 89,00 | 83,99 | 84,14 | -2,56% | 75.505,00 |
| 28.01.2021 | 86,01 | 87,24 | 85,21 | 86,35 | 0,17% | 51.901,00 |
| 27.01.2021 | 89,50 | 90,29 | 86,20 | 86,20 | -3,15% | 57.889,00 |
| 26.01.2021 | 85,00 | 90,15 | 84,60 | 89,00 | 0,90% | 148.947,00 |
| 25.01.2021 | 87,02 | 89,50 | 86,51 | 88,21 | 1,38% | 77.177,00 |
| 22.01.2021 | 87,30 | 87,59 | 85,74 | 87,01 | -0,16% | 49.816,00 |
| 21.01.2021 | 86,10 | 87,71 | 85,76 | 87,15 | 1,34% | 26.853,00 |
| 20.01.2021 | 87,01 | 87,39 | 85,73 | 86,00 | -1,13% | 27.952,00 |
| 19.01.2021 | 87,24 | 87,56 | 86,11 | 86,98 | 0,44% | 33.275,00 |
| 18.01.2021 | 86,60 | 87,10 | 85,68 | 86,60 | 1,05% | 39.309,00 |
| 15.01.2021 | 84,90 | 86,24 | 84,54 | 85,70 | 1,18% | 41.874,00 |
| 14.01.2021 | 84,80 | 85,49 | 84,01 | 84,70 | -0,05% | 44.836,00 |
| 13.01.2021 | 84,20 | 85,09 | 83,15 | 84,74 | 1,85% | 101.445,00 |
| 12.01.2021 | 83,79 | 84,25 | 82,91 | 83,20 | -0,49% | 106.091,00 |
| 11.01.2021 | 84,00 | 84,40 | 83,10 | 83,61 | 0,73% | 35.132,00 |
| 08.01.2021 | 83,30 | 83,80 | 82,29 | 83,00 | 0,74% | 51.486,00 |
| 07.01.2021 | 83,10 | 83,51 | 82,08 | 82,39 | -1,13% | 35.881,00 |
| 06.01.2021 | 82,70 | 84,72 | 81,66 | 83,33 | 0,81% | 31.413,00 |
| 05.01.2021 | 83,20 | 83,38 | 81,67 | 82,66 | -0,54% | 37.481,00 |
| 04.01.2021 | 84,98 | 85,76 | 82,09 | 83,11 | 0,18% | 114.865,00 |
| 30.12.2020 | 84,00 | 86,00 | 82,40 | 82,96 | 0,46% | 109.317,00 |
| 29.12.2020 | 82,80 | 84,00 | 81,40 | 82,58 | -0,01% | 46.208,00 |
| 28.12.2020 | 84,80 | 87,60 | 81,16 | 82,59 | -0,25% | 82.129,00 |
| 23.12.2020 | 80,15 | 83,40 | 79,40 | 82,80 | 3,11% | 40.338,00 |
| 22.12.2020 | 81,96 | 82,85 | 79,56 | 80,30 | -1,14% | 29.251,00 |
| 21.12.2020 | 84,00 | 84,70 | 80,59 | 81,23 | -2,07% | 41.117,00 |
| 18.12.2020 | 83,69 | 84,80 | 82,51 | 82,95 | -0,67% | 17.414,00 |
| 17.12.2020 | 84,50 | 85,40 | 83,23 | 83,51 | -0,35% | 20.309,00 |
| 16.12.2020 | 83,17 | 85,51 | 83,01 | 83,80 | 0,05% | 29.181,00 |
| 15.12.2020 | 84,73 | 85,50 | 82,20 | 83,76 | -0,95% | 30.158,00 |
| 14.12.2020 | 86,50 | 88,80 | 83,01 | 84,56 | -6,03% | 86.332,00 |
| 11.12.2020 | 90,49 | 90,49 | 88,10 | 89,99 | -0,18% | 16.703,00 |
| 10.12.2020 | 89,39 | 90,74 | 88,85 | 90,15 | 0,51% | 22.365,00 |
| 09.12.2020 | 91,90 | 92,20 | 89,00 | 89,69 | -2,32% | 62.343,00 |
| 08.12.2020 | 90,59 | 92,00 | 88,29 | 91,82 | 1,88% | 57.595,00 |
| 07.12.2020 | 90,50 | 91,09 | 88,95 | 90,13 | 1,21% | 29.813,00 |
| 04.12.2020 | 88,09 | 89,30 | 87,10 | 89,05 | 1,55% | 22.619,00 |
| 03.12.2020 | 88,28 | 88,67 | 86,11 | 87,69 | -1,08% | 21.007,00 |
| 02.12.2020 | 88,00 | 89,20 | 86,92 | 88,65 | 0,40% | 20.183,00 |
| 01.12.2020 | 89,90 | 92,20 | 87,25 | 88,30 | -1,32% | 51.411,00 |
| 30.11.2020 | 90,40 | 90,50 | 88,01 | 89,48 | 0,78% | 36.387,00 |
| 27.11.2020 | 87,52 | 88,94 | 86,09 | 88,79 | 1,70% | 51.160,00 |
| 26.11.2020 | 89,90 | 89,90 | 87,18 | 87,31 | -2,40% | 35.671,00 |
| 25.11.2020 | 91,75 | 92,48 | 88,00 | 89,46 | -2,22% | 42.460,00 |
| 24.11.2020 | 95,99 | 96,49 | 90,55 | 91,49 | -2,90% | 91.946,00 |
| 23.11.2020 | 96,69 | 96,69 | 90,36 | 94,22 | -0,77% | 86.275,00 |
| 20.11.2020 | 91,70 | 94,95 | 91,50 | 94,95 | 2,75% | 21.390,00 |
| 19.11.2020 | 91,79 | 93,25 | 90,94 | 92,41 | 0,93% | 19.687,00 |
| 18.11.2020 | 93,49 | 94,11 | 91,18 | 91,56 | -1,88% | 8.428,00 |