Börse:
99,005€
0,26%
Echtzeit-Aktienkurs ASTRAZENECA PLC DL-,25
Bid:
98,760€
Ask:
99,250€
Aktienkurse zur ASTRAZENECA PLC DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 98,95 | 99,47 | 98,74 | 99,18 | 0,44% | 7.781,00 |
| 22.07.2021 | 98,29 | 98,94 | 97,37 | 98,75 | 0,63% | 10.853,00 |
| 21.07.2021 | 98,88 | 100,22 | 97,87 | 98,13 | 0,64% | 6.938,00 |
| 20.07.2021 | 96,58 | 98,30 | 96,24 | 97,51 | 1,27% | 11.413,00 |
| 19.07.2021 | 96,06 | 96,84 | 95,33 | 96,29 | -0,73% | 18.239,00 |
| 16.07.2021 | 96,00 | 97,34 | 95,73 | 97,00 | -0,88% | 22.300,00 |
| 15.07.2021 | 100,46 | 100,84 | 97,44 | 97,86 | -3,70% | 18.890,00 |
| 14.07.2021 | 102,44 | 102,58 | 101,10 | 101,62 | -0,99% | 4.313,00 |
| 13.07.2021 | 101,72 | 102,68 | 101,40 | 102,64 | 0,12% | 7.712,00 |
| 12.07.2021 | 101,20 | 102,66 | 100,90 | 102,52 | 1,63% | 11.851,00 |
| 09.07.2021 | 100,10 | 100,88 | 99,59 | 100,88 | 1,06% | 11.925,00 |
| 08.07.2021 | 100,38 | 100,60 | 99,27 | 99,82 | -1,17% | 53.031,00 |
| 07.07.2021 | 101,16 | 101,68 | 100,60 | 101,00 | -0,36% | 16.046,00 |
| 06.07.2021 | 101,42 | 102,64 | 101,08 | 101,36 | 0,36% | 21.628,00 |
| 05.07.2021 | 102,28 | 102,28 | 101,00 | 101,00 | -1,15% | 7.923,00 |
| 02.07.2021 | 102,08 | 102,40 | 101,56 | 102,18 | 0,63% | 16.133,00 |
| 01.07.2021 | 101,26 | 101,70 | 100,74 | 101,54 | 0,28% | 9.918,00 |
| 30.06.2021 | 101,16 | 101,76 | 100,78 | 101,26 | 0,48% | 12.038,00 |
| 29.06.2021 | 101,14 | 101,34 | 100,26 | 100,78 | -0,08% | 15.169,00 |
| 28.06.2021 | 99,53 | 101,24 | 99,43 | 100,86 | 1,94% | 33.844,00 |
| 25.06.2021 | 97,62 | 99,00 | 97,45 | 98,94 | 0,90% | 25.369,00 |
| 24.06.2021 | 97,70 | 98,93 | 97,25 | 98,06 | 0,80% | 16.239,00 |
| 23.06.2021 | 97,08 | 98,62 | 96,87 | 97,28 | -0,35% | 9.785,00 |
| 22.06.2021 | 97,75 | 98,00 | 96,41 | 97,62 | -0,58% | 7.663,00 |
| 21.06.2021 | 97,72 | 98,60 | 97,44 | 98,19 | 0,61% | 13.865,00 |
| 18.06.2021 | 97,97 | 98,26 | 97,32 | 97,59 | -0,39% | 11.911,00 |
| 17.06.2021 | 96,80 | 98,00 | 96,75 | 97,97 | 0,36% | 16.595,00 |
| 16.06.2021 | 97,09 | 97,90 | 97,05 | 97,62 | 0,83% | 8.491,00 |
| 15.06.2021 | 97,40 | 97,59 | 96,48 | 96,82 | -0,26% | 18.090,00 |
| 14.06.2021 | 97,53 | 97,72 | 96,64 | 97,07 | -0,22% | 18.374,00 |
| 11.06.2021 | 96,60 | 97,87 | 96,60 | 97,28 | 1,06% | 26.121,00 |
| 10.06.2021 | 94,87 | 96,26 | 94,60 | 96,26 | 2,21% | 31.730,00 |
| 09.06.2021 | 92,42 | 94,57 | 92,31 | 94,18 | 2,10% | 13.094,00 |
| 08.06.2021 | 92,69 | 93,30 | 92,10 | 92,24 | -1,23% | 19.287,00 |
| 07.06.2021 | 93,41 | 93,50 | 92,71 | 93,39 | -0,38% | 13.342,00 |
| 04.06.2021 | 92,79 | 93,86 | 92,51 | 93,75 | 2,46% | 13.388,00 |
| 03.06.2021 | 91,92 | 92,72 | 91,50 | 91,50 | -0,64% | 12.529,00 |
| 02.06.2021 | 92,25 | 92,42 | 91,70 | 92,09 | -0,04% | 11.108,00 |
| 01.06.2021 | 93,90 | 93,93 | 91,93 | 92,13 | -1,42% | 13.377,00 |
| 31.05.2021 | 92,87 | 94,00 | 92,87 | 93,46 | -0,16% | 10.960,00 |
| 28.05.2021 | 93,38 | 94,40 | 92,96 | 93,61 | 0,25% | 16.236,00 |
| 27.05.2021 | 92,62 | 93,38 | 92,04 | 93,38 | 0,58% | 21.716,00 |
| 26.05.2021 | 93,23 | 93,51 | 92,73 | 92,84 | -0,32% | 13.464,00 |
| 25.05.2021 | 94,13 | 94,20 | 93,03 | 93,14 | -1,44% | 21.515,00 |
| 21.05.2021 | 94,16 | 94,72 | 93,95 | 94,50 | 0,27% | 15.301,00 |
| 20.05.2021 | 92,94 | 94,28 | 92,90 | 94,25 | 2,35% | 34.947,00 |
| 19.05.2021 | 91,57 | 92,56 | 91,38 | 92,09 | -0,14% | 16.718,00 |
| 18.05.2021 | 92,24 | 92,60 | 91,88 | 92,22 | 0,53% | 28.229,00 |
| 17.05.2021 | 91,27 | 91,93 | 91,11 | 91,73 | 0,47% | 20.383,00 |
| 14.05.2021 | 91,33 | 91,59 | 90,88 | 91,30 | -0,03% | 15.980,00 |
| 13.05.2021 | 89,88 | 91,52 | 89,57 | 91,33 | 0,54% | 26.664,00 |
| 12.05.2021 | 89,32 | 90,99 | 89,00 | 90,84 | 2,35% | 39.761,00 |
| 11.05.2021 | 89,23 | 89,23 | 87,78 | 88,75 | -1,04% | 24.112,00 |
| 10.05.2021 | 88,91 | 89,90 | 88,88 | 89,68 | 0,81% | 49.604,00 |
| 07.05.2021 | 88,79 | 89,00 | 88,40 | 88,96 | 0,70% | 11.295,00 |
| 06.05.2021 | 89,50 | 89,60 | 87,94 | 88,34 | -1,54% | 25.373,00 |
| 05.05.2021 | 88,46 | 89,72 | 88,19 | 89,72 | 2,18% | 21.399,00 |
| 04.05.2021 | 89,13 | 89,28 | 87,81 | 87,81 | -0,40% | 75.793,00 |
| 03.05.2021 | 89,50 | 90,18 | 88,00 | 88,16 | -0,56% | 21.556,00 |
| 30.04.2021 | 87,20 | 90,25 | 87,09 | 88,66 | 4,22% | 54.060,00 |
| 29.04.2021 | 86,51 | 86,91 | 85,07 | 85,07 | -1,52% | 11.026,00 |
| 28.04.2021 | 87,00 | 87,23 | 86,38 | 86,38 | -0,85% | 13.970,00 |
| 27.04.2021 | 86,94 | 87,84 | 86,94 | 87,12 | 0,79% | 14.558,00 |
| 26.04.2021 | 86,78 | 87,59 | 86,27 | 86,44 | -0,41% | 15.436,00 |
| 23.04.2021 | 88,06 | 88,75 | 86,64 | 86,80 | -1,82% | 22.612,00 |
| 22.04.2021 | 88,19 | 89,21 | 87,82 | 88,41 | 0,15% | 24.403,00 |
| 21.04.2021 | 87,06 | 88,56 | 86,91 | 88,28 | 1,79% | 38.771,00 |
| 20.04.2021 | 86,40 | 86,98 | 86,05 | 86,73 | 0,59% | 35.067,00 |
| 19.04.2021 | 84,97 | 86,22 | 84,97 | 86,22 | 1,26% | 30.186,00 |
| 16.04.2021 | 84,76 | 85,15 | 84,43 | 85,15 | 0,18% | 22.201,00 |
| 15.04.2021 | 83,71 | 85,66 | 83,47 | 85,00 | 2,16% | 58.384,00 |
| 14.04.2021 | 82,95 | 84,14 | 82,95 | 83,20 | 0,86% | 37.422,00 |
| 13.04.2021 | 83,18 | 83,22 | 82,34 | 82,49 | -1,10% | 15.945,00 |
| 12.04.2021 | 83,82 | 84,50 | 83,09 | 83,41 | -0,84% | 27.651,00 |
| 09.04.2021 | 83,44 | 84,80 | 83,10 | 84,12 | 0,38% | 22.598,00 |
| 08.04.2021 | 82,43 | 84,70 | 82,43 | 83,80 | 1,91% | 31.543,00 |
| 07.04.2021 | 82,73 | 83,29 | 82,23 | 82,23 | -2,11% | 29.570,00 |
| 06.04.2021 | 84,00 | 84,29 | 83,22 | 84,00 | -0,40% | 38.950,00 |
| 01.04.2021 | 84,93 | 84,98 | 84,00 | 84,34 | -0,92% | 17.945,00 |
| 31.03.2021 | 84,83 | 85,67 | 84,66 | 85,12 | 0,13% | 56.245,00 |
| 30.03.2021 | 85,96 | 86,10 | 84,83 | 85,01 | -1,73% | 56.459,00 |
| 29.03.2021 | 85,17 | 86,60 | 85,10 | 86,51 | 1,90% | 43.386,00 |
| 26.03.2021 | 84,00 | 84,90 | 84,00 | 84,90 | 1,12% | 15.688,00 |
| 25.03.2021 | 82,42 | 83,96 | 82,28 | 83,96 | 1,40% | 16.462,00 |
| 24.03.2021 | 83,13 | 83,42 | 82,68 | 82,80 | -0,91% | 15.386,00 |
| 23.03.2021 | 84,90 | 84,90 | 83,00 | 83,56 | -1,95% | 48.612,00 |
| 22.03.2021 | 83,50 | 85,30 | 83,43 | 85,22 | 2,35% | 39.282,00 |
| 19.03.2021 | 83,00 | 83,76 | 82,41 | 83,26 | -0,07% | 31.040,00 |
| 18.03.2021 | 83,94 | 84,31 | 83,09 | 83,32 | 0,39% | 57.796,00 |
| 17.03.2021 | 84,33 | 84,42 | 82,63 | 83,00 | -1,58% | 29.752,00 |
| 16.03.2021 | 81,98 | 84,85 | 81,98 | 84,33 | 4,09% | 201.246,00 |
| 15.03.2021 | 80,57 | 81,78 | 80,20 | 81,02 | -0,12% | 145.032,00 |
| 12.03.2021 | 81,48 | 81,85 | 80,46 | 81,12 | -0,60% | 78.012,00 |
| 11.03.2021 | 83,56 | 83,56 | 81,51 | 81,61 | -2,89% | 72.324,00 |
| 10.03.2021 | 83,08 | 84,37 | 83,08 | 84,04 | 0,84% | 27.168,00 |
| 09.03.2021 | 81,93 | 83,90 | 81,75 | 83,34 | 2,03% | 35.331,00 |
| 08.03.2021 | 80,21 | 81,77 | 79,75 | 81,68 | 2,87% | 38.210,00 |
| 05.03.2021 | 79,24 | 80,20 | 79,00 | 79,40 | -0,23% | 33.409,00 |
| 04.03.2021 | 78,95 | 79,75 | 78,87 | 79,58 | 1,17% | 23.070,00 |
| 03.03.2021 | 79,89 | 80,12 | 77,94 | 78,66 | -1,22% | 40.881,00 |