Börse:
87,835€
-0,92%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
87,820€
Ask:
87,850€
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2020 | 88,46 | 88,64 | 87,63 | 87,84 | -0,91% | 5.714,00 |
| 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 |
| 17.11.2020 | 95,37 | 95,73 | 92,43 | 93,31 | -2,12% | 14.956,00 |
| 16.11.2020 | 99,79 | 100,74 | 95,00 | 95,33 | -3,71% | 23.259,00 |
| 13.11.2020 | 96,45 | 99,12 | 96,20 | 99,00 | 3,00% | 7.776,00 |
| 12.11.2020 | 99,89 | 99,89 | 95,40 | 96,12 | -3,77% | 11.597,00 |
| 11.11.2020 | 96,01 | 99,89 | 95,37 | 99,89 | 4,27% | 17.984,00 |
| 10.11.2020 | 92,54 | 97,10 | 92,03 | 95,80 | 3,59% | 20.372,00 |
| 09.11.2020 | 94,80 | 95,49 | 90,75 | 92,48 | -2,32% | 15.825,00 |
| 06.11.2020 | 95,09 | 95,35 | 92,62 | 94,68 | -0,54% | 4.314,00 |
| 05.11.2020 | 94,49 | 95,38 | 92,60 | 95,19 | 0,93% | 13.525,00 |
| 04.11.2020 | 90,88 | 95,05 | 90,00 | 94,31 | 4,34% | 8.740,00 |
| 03.11.2020 | 88,13 | 90,80 | 87,24 | 90,39 | 3,55% | 4.864,00 |
| 02.11.2020 | 88,00 | 88,00 | 85,98 | 87,29 | -0,16% | 5.917,00 |
| 30.10.2020 | 87,19 | 88,07 | 86,07 | 87,43 | -0,93% | 6.607,00 |
| 29.10.2020 | 87,81 | 90,00 | 86,51 | 88,25 | 1,64% | 7.100,00 |
| 28.10.2020 | 90,50 | 91,00 | 86,83 | 86,83 | -3,50% | 12.135,00 |
| 27.10.2020 | 91,30 | 91,49 | 88,81 | 89,98 | -1,61% | 6.917,00 |
| 26.10.2020 | 90,30 | 91,45 | 87,90 | 91,45 | 2,64% | 12.605,00 |
| 23.10.2020 | 89,15 | 89,26 | 87,63 | 89,10 | 0,51% | 4.255,00 |
| 22.10.2020 | 85,01 | 88,95 | 85,01 | 88,65 | 2,31% | 10.375,00 |
| 21.10.2020 | 89,54 | 89,54 | 85,50 | 86,65 | -2,71% | 7.784,00 |
| 20.10.2020 | 89,71 | 90,37 | 88,65 | 89,06 | -0,71% | 3.787,00 |
| 19.10.2020 | 92,54 | 93,99 | 89,01 | 89,70 | -2,38% | 7.380,00 |
| 16.10.2020 | 89,78 | 92,61 | 89,68 | 91,89 | 1,78% | 5.447,00 |
| 15.10.2020 | 91,27 | 92,21 | 89,30 | 90,28 | -1,40% | 8.126,00 |
| 14.10.2020 | 93,04 | 93,27 | 91,06 | 91,56 | -1,47% | 5.987,00 |
| 13.10.2020 | 94,11 | 94,11 | 92,01 | 92,93 | -1,51% | 4.864,00 |
| 12.10.2020 | 93,25 | 94,40 | 92,73 | 94,35 | 1,93% | 7.491,00 |
| 09.10.2020 | 93,41 | 93,41 | 91,87 | 92,56 | -0,36% | 3.351,00 |
| 08.10.2020 | 91,69 | 93,00 | 90,95 | 92,89 | 1,26% | 7.342,00 |
| 07.10.2020 | 92,42 | 92,42 | 90,96 | 91,73 | -0,24% | 5.578,00 |
| 06.10.2020 | 92,60 | 94,10 | 91,46 | 91,95 | -1,25% | 8.190,00 |
| 05.10.2020 | 93,50 | 93,84 | 92,51 | 93,11 | -0,33% | 4.001,00 |
| 02.10.2020 | 94,50 | 94,70 | 92,23 | 93,42 | 0,09% | 4.695,00 |
| 01.10.2020 | 93,20 | 95,17 | 93,20 | 93,34 | -1,03% | 3.738,00 |
| 30.09.2020 | 94,00 | 95,49 | 93,24 | 94,31 | -0,21% | 2.286,00 |
| 29.09.2020 | 96,80 | 96,80 | 93,34 | 94,51 | -1,42% | 2.894,00 |
| 28.09.2020 | 96,85 | 97,00 | 94,20 | 95,87 | -0,17% | 5.021,00 |
| 25.09.2020 | 94,54 | 96,30 | 92,94 | 96,03 | 1,94% | 2.853,00 |
| 24.09.2020 | 95,51 | 96,50 | 92,85 | 94,20 | -1,55% | 3.788,00 |
| 23.09.2020 | 95,79 | 96,89 | 94,87 | 95,68 | -0,09% | 4.395,00 |
| 22.09.2020 | 94,99 | 95,77 | 93,90 | 95,77 | 1,20% | 3.477,00 |
| 21.09.2020 | 96,48 | 96,48 | 93,14 | 94,63 | -1,81% | 4.356,00 |
| 18.09.2020 | 95,30 | 96,82 | 94,19 | 96,37 | 1,83% | 3.919,00 |
| 17.09.2020 | 93,80 | 95,21 | 92,62 | 94,64 | 0,98% | 4.096,00 |
| 16.09.2020 | 94,47 | 94,93 | 92,01 | 93,72 | -1,15% | 4.136,00 |
| 15.09.2020 | 91,73 | 94,88 | 91,68 | 94,81 | 3,11% | 7.585,00 |
| 14.09.2020 | 94,50 | 94,50 | 91,20 | 91,95 | 0,49% | 8.053,00 |
| 11.09.2020 | 90,36 | 92,01 | 90,12 | 91,50 | 0,94% | 3.536,00 |
| 10.09.2020 | 90,72 | 92,99 | 90,10 | 90,65 | -0,87% | 8.719,00 |
| 09.09.2020 | 86,50 | 92,86 | 86,10 | 91,45 | -2,44% | 64.349,00 |
| 08.09.2020 | 93,94 | 94,72 | 91,68 | 93,74 | 0,80% | 4.823,00 |
| 07.09.2020 | 91,81 | 94,80 | 90,95 | 93,00 | 1,53% | 8.460,00 |
| 04.09.2020 | 92,02 | 93,21 | 89,68 | 91,60 | -1,80% | 11.604,00 |
| 03.09.2020 | 95,17 | 95,78 | 91,51 | 93,28 | -1,91% | 10.095,00 |
| 02.09.2020 | 94,54 | 95,45 | 93,33 | 95,10 | 0,98% | 8.608,00 |
| 01.09.2020 | 95,49 | 95,99 | 92,51 | 94,18 | -0,37% | 12.340,00 |
| 31.08.2020 | 95,20 | 95,49 | 92,51 | 94,53 | -0,83% | 8.851,00 |
| 28.08.2020 | 96,38 | 96,40 | 93,99 | 95,32 | -1,44% | 9.128,00 |
| 27.08.2020 | 97,00 | 97,25 | 95,11 | 96,71 | 0,06% | 8.226,00 |
| 26.08.2020 | 97,49 | 97,99 | 95,86 | 96,65 | -1,00% | 9.262,00 |
| 25.08.2020 | 96,99 | 97,79 | 96,10 | 97,63 | 0,35% | 8.795,00 |
| 24.08.2020 | 97,18 | 97,99 | 95,20 | 97,29 | 2,05% | 19.054,00 |
| 21.08.2020 | 96,79 | 96,79 | 94,01 | 95,34 | -0,38% | 4.088,00 |
| 20.08.2020 | 96,79 | 96,80 | 94,90 | 95,70 | -0,79% | 3.219,00 |
| 19.08.2020 | 95,20 | 96,69 | 94,60 | 96,46 | 0,92% | 6.674,00 |
| 18.08.2020 | 95,17 | 96,90 | 94,50 | 95,58 | 0,40% | 3.268,00 |
| 17.08.2020 | 95,00 | 96,80 | 93,71 | 95,20 | 0,75% | 4.439,00 |
| 14.08.2020 | 94,08 | 94,72 | 93,27 | 94,49 | -1,03% | 8.164,00 |
| 13.08.2020 | 95,47 | 96,27 | 94,16 | 95,47 | -1,16% | 3.775,00 |
| 12.08.2020 | 95,73 | 97,40 | 94,87 | 96,59 | 1,53% | 2.798,00 |
| 11.08.2020 | 95,01 | 96,07 | 93,94 | 95,13 | 0,45% | 7.256,00 |
| 10.08.2020 | 96,80 | 97,60 | 94,01 | 94,70 | 0,30% | 3.259,00 |
| 07.08.2020 | 97,45 | 97,46 | 94,40 | 94,42 | -0,90% | 3.809,00 |
| 06.08.2020 | 96,09 | 97,40 | 94,36 | 95,28 | 0,18% | 6.374,00 |
| 05.08.2020 | 95,67 | 96,76 | 95,01 | 95,11 | -2,07% | 1.928,00 |
| 04.08.2020 | 98,15 | 98,21 | 95,70 | 97,12 | 0,04% | 3.217,00 |
| 03.08.2020 | 97,00 | 98,24 | 95,00 | 97,08 | 0,08% | 8.500,00 |
| 31.07.2020 | 97,38 | 98,67 | 95,10 | 97,00 | -1,93% | 5.172,00 |
| 30.07.2020 | 97,32 | 99,99 | 95,11 | 98,91 | 3,20% | 11.512,00 |
| 29.07.2020 | 98,50 | 98,50 | 95,80 | 95,84 | -2,86% | 3.240,00 |
| 28.07.2020 | 97,19 | 98,88 | 96,12 | 98,66 | 1,65% | 6.966,00 |
| 27.07.2020 | 97,79 | 99,17 | 95,30 | 97,06 | -1,31% | 9.738,00 |
| 24.07.2020 | 97,02 | 98,57 | 94,26 | 98,35 | 1,16% | 10.671,00 |
| 23.07.2020 | 99,11 | 100,10 | 96,56 | 97,22 | -1,67% | 14.599,00 |
| 22.07.2020 | 99,78 | 102,50 | 97,40 | 98,87 | -3,48% | 31.608,00 |
| 21.07.2020 | 107,00 | 109,98 | 101,00 | 102,44 | -2,44% | 55.544,00 |
| 20.07.2020 | 110,00 | 110,00 | 101,92 | 105,00 | -1,87% | 72.861,00 |
| 17.07.2020 | 100,58 | 108,20 | 99,25 | 107,00 | 6,36% | 19.822,00 |