Börse:
96,520€
0,43%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
96,280€
Ask:
96,760€
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2021 | 97,39 | 100,00 | 97,39 | 98,20 | 0,10% | 3.524,00 |
| 20.07.2021 | 95,61 | 98,30 | 95,55 | 98,10 | 3,14% | 4.811,00 |
| 19.07.2021 | 95,21 | 96,81 | 94,00 | 95,11 | -0,93% | 10.026,00 |
| 16.07.2021 | 96,60 | 97,43 | 95,61 | 96,00 | -0,78% | 6.437,00 |
| 15.07.2021 | 100,70 | 100,78 | 96,04 | 96,75 | -4,60% | 11.377,00 |
| 14.07.2021 | 101,82 | 102,58 | 100,96 | 101,42 | -0,51% | 2.909,00 |
| 13.07.2021 | 101,62 | 102,56 | 100,62 | 101,94 | -0,04% | 5.493,00 |
| 12.07.2021 | 100,00 | 102,70 | 100,00 | 101,98 | 1,80% | 8.237,00 |
| 09.07.2021 | 99,10 | 100,98 | 98,97 | 100,18 | 0,63% | 6.916,00 |
| 08.07.2021 | 100,52 | 100,98 | 98,78 | 99,55 | -1,24% | 43.357,00 |
| 07.07.2021 | 100,70 | 101,70 | 100,42 | 100,80 | -0,10% | 5.931,00 |
| 06.07.2021 | 100,54 | 102,62 | 100,40 | 100,90 | 0,20% | 14.221,00 |
| 05.07.2021 | 102,20 | 102,20 | 100,20 | 100,70 | -1,00% | 8.075,00 |
| 02.07.2021 | 102,00 | 102,40 | 100,94 | 101,72 | 0,02% | 8.266,00 |
| 01.07.2021 | 101,20 | 101,98 | 100,28 | 101,70 | 0,83% | 7.319,00 |
| 30.06.2021 | 101,32 | 101,80 | 100,42 | 100,86 | -0,71% | 8.659,00 |
| 29.06.2021 | 100,14 | 101,58 | 100,14 | 101,58 | 1,42% | 9.374,00 |
| 28.06.2021 | 99,00 | 101,24 | 98,71 | 100,16 | 1,34% | 15.646,00 |
| 25.06.2021 | 98,23 | 98,98 | 97,33 | 98,84 | 0,83% | 4.726,00 |
| 24.06.2021 | 97,80 | 98,95 | 97,31 | 98,03 | 0,45% | 7.051,00 |
| 23.06.2021 | 97,59 | 98,64 | 96,81 | 97,59 | 0,42% | 4.498,00 |
| 22.06.2021 | 98,21 | 98,28 | 96,41 | 97,18 | -1,10% | 3.482,00 |
| 21.06.2021 | 97,00 | 98,62 | 96,80 | 98,26 | 0,57% | 5.313,00 |
| 18.06.2021 | 97,89 | 98,30 | 96,85 | 97,70 | 0,30% | 7.491,00 |
| 17.06.2021 | 96,18 | 97,97 | 96,18 | 97,41 | 1,41% | 10.735,00 |
| 16.06.2021 | 97,15 | 97,90 | 96,05 | 96,06 | -0,60% | 5.319,00 |
| 15.06.2021 | 96,10 | 97,60 | 96,09 | 96,64 | 0,21% | 7.561,00 |
| 14.06.2021 | 96,99 | 97,64 | 96,07 | 96,44 | 0,13% | 6.667,00 |
| 11.06.2021 | 96,42 | 97,87 | 95,68 | 96,31 | 0,03% | 10.933,00 |
| 10.06.2021 | 94,05 | 96,28 | 94,02 | 96,28 | 2,53% | 15.815,00 |
| 09.06.2021 | 92,44 | 94,50 | 92,01 | 93,90 | 1,57% | 6.054,00 |
| 08.06.2021 | 93,32 | 93,38 | 91,90 | 92,45 | -0,66% | 8.634,00 |
| 07.06.2021 | 93,08 | 93,85 | 92,63 | 93,07 | 0,06% | 7.032,00 |
| 04.06.2021 | 92,25 | 93,86 | 92,25 | 93,01 | 0,88% | 3.893,00 |
| 03.06.2021 | 92,42 | 92,75 | 91,50 | 92,19 | -0,30% | 2.483,00 |
| 02.06.2021 | 92,16 | 93,04 | 91,63 | 92,47 | 0,34% | 4.256,00 |
| 01.06.2021 | 93,73 | 93,96 | 91,57 | 92,16 | -1,40% | 7.782,00 |
| 31.05.2021 | 93,74 | 93,87 | 92,65 | 93,47 | -0,09% | 4.692,00 |
| 28.05.2021 | 93,08 | 94,46 | 93,07 | 93,55 | 1,04% | 7.968,00 |
| 27.05.2021 | 92,39 | 93,76 | 91,58 | 92,59 | 0,06% | 14.632,00 |
| 26.05.2021 | 93,15 | 93,48 | 92,46 | 92,53 | -0,60% | 6.069,00 |
| 25.05.2021 | 94,83 | 94,95 | 92,52 | 93,09 | -1,72% | 7.538,00 |
| 24.05.2021 | 94,68 | 94,97 | 94,47 | 94,72 | 0,04% | 1.403,00 |
| 21.05.2021 | 93,93 | 94,94 | 93,85 | 94,68 | 0,95% | 8.100,00 |
| 20.05.2021 | 92,28 | 94,16 | 92,08 | 93,79 | 1,62% | 13.598,00 |
| 19.05.2021 | 91,52 | 92,59 | 90,99 | 92,30 | 0,67% | 9.207,00 |
| 18.05.2021 | 91,84 | 92,62 | 91,66 | 91,69 | -0,01% | 8.012,00 |
| 17.05.2021 | 90,89 | 91,91 | 90,78 | 91,69 | 0,70% | 11.304,00 |
| 14.05.2021 | 91,34 | 91,58 | 90,75 | 91,05 | 0,40% | 6.965,00 |
| 13.05.2021 | 89,84 | 91,52 | 89,52 | 90,69 | 0,83% | 6.819,00 |
| 12.05.2021 | 88,07 | 90,96 | 87,27 | 89,94 | 1,40% | 20.222,00 |
| 11.05.2021 | 88,94 | 89,23 | 87,84 | 88,70 | -0,38% | 11.000,00 |
| 10.05.2021 | 87,70 | 89,85 | 87,25 | 89,03 | 0,67% | 36.720,00 |
| 07.05.2021 | 88,73 | 89,03 | 87,56 | 88,44 | -0,65% | 6.275,00 |
| 06.05.2021 | 88,99 | 89,56 | 87,86 | 89,02 | 0,15% | 15.309,00 |
| 05.05.2021 | 87,94 | 89,83 | 87,79 | 88,89 | 1,30% | 12.545,00 |
| 04.05.2021 | 89,10 | 89,35 | 87,47 | 87,75 | -1,56% | 14.405,00 |
| 03.05.2021 | 89,46 | 90,10 | 88,10 | 89,14 | 0,21% | 18.818,00 |
| 30.04.2021 | 84,52 | 90,29 | 84,52 | 88,96 | 4,98% | 31.130,00 |
| 29.04.2021 | 86,81 | 86,96 | 84,45 | 84,74 | -2,23% | 8.293,00 |
| 28.04.2021 | 87,32 | 87,50 | 86,50 | 86,67 | -0,90% | 4.884,00 |
| 27.04.2021 | 85,75 | 87,86 | 85,75 | 87,46 | 1,69% | 9.097,00 |
| 26.04.2021 | 86,98 | 87,79 | 85,97 | 86,01 | -0,98% | 7.535,00 |
| 23.04.2021 | 87,40 | 88,69 | 86,59 | 86,86 | -0,50% | 10.201,00 |
| 22.04.2021 | 88,36 | 89,26 | 87,25 | 87,30 | -0,87% | 18.339,00 |
| 21.04.2021 | 86,52 | 88,56 | 86,50 | 88,07 | 1,67% | 20.151,00 |
| 20.04.2021 | 85,72 | 86,95 | 85,50 | 86,62 | 0,99% | 15.607,00 |
| 19.04.2021 | 84,41 | 86,20 | 84,26 | 85,77 | 1,27% | 20.040,00 |
| 16.04.2021 | 85,29 | 85,29 | 84,39 | 84,70 | -1,11% | 7.901,00 |
| 15.04.2021 | 82,99 | 85,82 | 82,90 | 85,65 | 3,19% | 44.373,00 |
| 14.04.2021 | 83,07 | 84,18 | 82,71 | 83,00 | -0,08% | 17.731,00 |
| 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 |