Börse:
87,930€
-1,11%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
87,410€
Ask:
88,450€
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 87,85 | 89,06 | 87,85 | 88,92 | 0,66% | 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 |
| 02.03.2021 | 80,53 | 81,00 | 79,50 | 79,63 | -1,45% | 46.174,00 |
| 01.03.2021 | 81,26 | 81,93 | 80,42 | 80,80 | 0,96% | 39.807,00 |
| 26.02.2021 | 80,00 | 82,26 | 79,43 | 80,03 | -1,01% | 37.931,00 |
| 25.02.2021 | 81,98 | 82,10 | 80,82 | 80,85 | -2,14% | 34.760,00 |
| 24.02.2021 | 82,05 | 82,74 | 81,61 | 82,62 | -0,17% | 33.956,00 |
| 23.02.2021 | 82,80 | 83,88 | 82,10 | 82,76 | -0,58% | 57.905,00 |
| 22.02.2021 | 83,33 | 83,87 | 83,00 | 83,24 | -0,37% | 32.680,00 |
| 19.02.2021 | 85,36 | 85,58 | 83,55 | 83,55 | -2,77% | 36.735,00 |
| 18.02.2021 | 85,35 | 85,98 | 84,85 | 85,93 | 0,28% | 53.707,00 |
| 17.02.2021 | 84,22 | 86,05 | 84,16 | 85,69 | 1,82% | 117.940,00 |
| 16.02.2021 | 85,11 | 85,30 | 83,81 | 84,16 | -1,32% | 41.769,00 |
| 15.02.2021 | 85,14 | 85,33 | 84,34 | 85,29 | 0,18% | 43.228,00 |
| 12.02.2021 | 83,01 | 85,14 | 83,01 | 85,14 | 3,08% | 88.109,00 |
| 11.02.2021 | 83,42 | 85,00 | 81,87 | 82,60 | -0,18% | 110.987,00 |
| 10.02.2021 | 83,41 | 84,00 | 82,23 | 82,75 | -0,71% | 35.777,00 |
| 09.02.2021 | 82,84 | 83,70 | 82,13 | 83,34 | 0,35% | 57.784,00 |
| 08.02.2021 | 82,70 | 83,78 | 82,29 | 83,05 | -0,10% | 71.356,00 |
| 05.02.2021 | 84,58 | 84,91 | 82,86 | 83,13 | -1,32% | 84.471,00 |
| 04.02.2021 | 83,62 | 84,69 | 83,50 | 84,24 | 0,51% | 111.620,00 |
| 03.02.2021 | 84,34 | 84,60 | 82,95 | 83,81 | 0,25% | 72.361,00 |
| 02.02.2021 | 83,94 | 84,69 | 83,50 | 83,60 | -0,17% | 38.103,00 |
| 01.02.2021 | 85,30 | 85,56 | 83,74 | 83,74 | -1,28% | 112.511,00 |
| 29.01.2021 | 85,11 | 86,15 | 84,70 | 84,83 | -1,96% | 108.451,00 |
| 28.01.2021 | 86,12 | 87,08 | 85,40 | 86,53 | -1,78% | 44.660,00 |
| 27.01.2021 | 89,34 | 90,34 | 87,45 | 88,10 | -1,83% | 94.122,00 |
| 26.01.2021 | 88,12 | 90,15 | 88,12 | 89,74 | 1,06% | 180.131,00 |
| 25.01.2021 | 88,32 | 89,49 | 87,82 | 88,80 | 1,90% | 147.756,00 |
| 22.01.2021 | 86,59 | 87,29 | 85,75 | 87,14 | 0,16% | 76.072,00 |
| 21.01.2021 | 87,10 | 87,69 | 86,30 | 87,00 | 0,83% | 43.208,00 |
| 20.01.2021 | 86,35 | 87,40 | 86,03 | 86,28 | -0,48% | 49.805,00 |
| 19.01.2021 | 86,66 | 87,58 | 86,35 | 86,70 | 0,23% | 50.236,00 |
| 18.01.2021 | 85,46 | 86,50 | 85,46 | 86,50 | 1,05% | 69.445,00 |
| 15.01.2021 | 85,00 | 85,60 | 84,56 | 85,60 | 0,56% | 81.207,00 |
| 14.01.2021 | 84,14 | 85,42 | 84,00 | 85,12 | 0,83% | 85.919,00 |
| 13.01.2021 | 83,31 | 84,48 | 83,00 | 84,42 | 1,66% | 219.753,00 |
| 12.01.2021 | 83,50 | 83,79 | 82,85 | 83,04 | -1,12% | 127.799,00 |
| 11.01.2021 | 83,00 | 84,31 | 83,00 | 83,98 | 1,43% | 65.018,00 |
| 08.01.2021 | 82,94 | 83,28 | 82,24 | 82,80 | 0,08% | 79.068,00 |
| 07.01.2021 | 83,44 | 83,56 | 82,06 | 82,73 | -0,80% | 40.384,00 |
| 06.01.2021 | 82,01 | 83,68 | 81,63 | 83,40 | 1,25% | 45.902,00 |
| 05.01.2021 | 82,42 | 82,96 | 81,67 | 82,37 | 0,16% | 77.809,00 |
| 04.01.2021 | 83,76 | 84,40 | 82,11 | 82,24 | -0,80% | 285.067,00 |
| 30.12.2020 | 84,00 | 84,00 | 82,65 | 82,90 | 0,24% | 175.277,00 |
| 29.12.2020 | 82,57 | 83,58 | 82,15 | 82,70 | 1,71% | 94.877,00 |
| 28.12.2020 | 83,00 | 84,55 | 81,20 | 81,31 | 1,11% | 173.846,00 |
| 23.12.2020 | 80,76 | 80,82 | 79,95 | 80,42 | -0,19% | 47.982,00 |
| 22.12.2020 | 80,95 | 81,22 | 80,12 | 80,57 | -0,95% | 43.808,00 |
| 21.12.2020 | 82,00 | 82,46 | 80,56 | 81,34 | -1,74% | 54.417,00 |
| 18.12.2020 | 83,34 | 84,04 | 82,52 | 82,78 | -1,45% | 26.184,00 |
| 17.12.2020 | 84,07 | 84,41 | 83,35 | 84,00 | -1,13% | 29.629,00 |
| 16.12.2020 | 84,73 | 85,50 | 84,43 | 84,96 | 2,32% | 47.323,00 |
| 15.12.2020 | 83,64 | 84,07 | 82,20 | 83,03 | -1,60% | 74.430,00 |
| 14.12.2020 | 84,50 | 86,46 | 83,00 | 84,38 | -5,72% | 152.934,00 |
| 11.12.2020 | 89,15 | 89,71 | 88,18 | 89,50 | 0,04% | 23.087,00 |