Börse:
120,300€
0,25%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
120,050€
Ask:
120,550€
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 120,70 | 121,05 | 120,00 | 120,00 | -0,99% | 1.851,00 |
| 26.01.2023 | 123,15 | 123,35 | 121,20 | 121,20 | -1,22% | 5.141,00 |
| 25.01.2023 | 121,90 | 122,70 | 120,80 | 122,70 | 0,95% | 2.782,00 |
| 24.01.2023 | 123,45 | 123,45 | 121,05 | 121,55 | -3,30% | 18.862,00 |
| 23.01.2023 | 126,45 | 127,05 | 125,60 | 125,70 | -1,72% | 4.179,00 |
| 20.01.2023 | 129,95 | 129,95 | 127,55 | 127,90 | -2,07% | 12.600,00 |
| 19.01.2023 | 131,50 | 132,05 | 130,45 | 130,60 | -1,28% | 3.452,00 |
| 18.01.2023 | 131,95 | 132,75 | 131,70 | 132,30 | 0,53% | 1.815,00 |
| 17.01.2023 | 131,90 | 131,95 | 130,80 | 131,60 | 0,34% | 1.382,00 |
| 16.01.2023 | 132,00 | 132,00 | 131,15 | 131,15 | -0,27% | 1.333,00 |
| 13.01.2023 | 130,05 | 132,00 | 130,05 | 131,50 | 2,06% | 2.478,00 |
| 12.01.2023 | 131,85 | 132,40 | 127,80 | 128,85 | -1,87% | 3.138,00 |
| 11.01.2023 | 133,00 | 133,40 | 131,30 | 131,30 | -1,72% | 2.389,00 |
| 10.01.2023 | 132,60 | 134,60 | 132,40 | 133,60 | 0,26% | 3.435,00 |
| 09.01.2023 | 133,55 | 133,55 | 131,85 | 133,25 | -0,52% | 6.392,00 |
| 06.01.2023 | 132,80 | 134,10 | 132,15 | 133,95 | 1,06% | 5.382,00 |
| 05.01.2023 | 130,00 | 132,55 | 130,00 | 132,55 | 1,45% | 3.165,00 |
| 04.01.2023 | 131,60 | 133,20 | 130,65 | 130,65 | -0,15% | 5.620,00 |
| 03.01.2023 | 127,45 | 131,30 | 127,45 | 130,85 | 1,95% | 3.233,00 |
| 02.01.2023 | 126,40 | 128,35 | 125,80 | 128,35 | 1,18% | 949,00 |
| 30.12.2022 | 127,85 | 128,00 | 126,85 | 126,85 | -1,17% | 2.341,00 |
| 29.12.2022 | 126,70 | 128,55 | 126,70 | 128,35 | 0,67% | 5.986,00 |
| 28.12.2022 | 127,35 | 128,00 | 126,65 | 127,50 | 0,04% | 4.051,00 |
| 27.12.2022 | 128,60 | 129,25 | 127,20 | 127,45 | -0,27% | 3.169,00 |
| 23.12.2022 | 128,70 | 128,70 | 127,35 | 127,80 | -0,51% | 3.156,00 |
| 22.12.2022 | 128,20 | 128,85 | 127,75 | 128,45 | 0,20% | 1.724,00 |
| 21.12.2022 | 127,20 | 128,65 | 126,75 | 128,20 | 0,87% | 3.503,00 |
| 20.12.2022 | 126,45 | 127,65 | 126,45 | 127,10 | -0,24% | 6.381,00 |
| 19.12.2022 | 127,20 | 128,00 | 127,20 | 127,40 | -0,43% | 2.426,00 |
| 16.12.2022 | 129,60 | 129,95 | 127,10 | 127,95 | -1,80% | 18.563,00 |
| 15.12.2022 | 131,55 | 132,55 | 130,30 | 130,30 | -1,36% | 6.182,00 |
| 14.12.2022 | 131,40 | 132,90 | 129,90 | 132,10 | 0,27% | 4.593,00 |
| 13.12.2022 | 131,35 | 132,70 | 131,00 | 131,75 | -0,26% | 7.704,00 |
| 12.12.2022 | 131,85 | 132,25 | 131,45 | 132,10 | -0,38% | 9.091,00 |
| 09.12.2022 | 131,25 | 132,65 | 130,85 | 132,60 | 1,53% | 5.718,00 |
| 08.12.2022 | 130,90 | 131,90 | 130,25 | 130,60 | -0,84% | 7.551,00 |
| 07.12.2022 | 130,15 | 131,70 | 130,15 | 131,70 | 1,86% | 2.498,00 |
| 06.12.2022 | 131,05 | 131,05 | 129,30 | 129,30 | -0,96% | 5.128,00 |
| 05.12.2022 | 130,85 | 130,85 | 129,90 | 130,55 | 0,27% | 7.080,00 |
| 02.12.2022 | 130,20 | 131,10 | 129,00 | 130,20 | -0,84% | 8.681,00 |
| 01.12.2022 | 130,00 | 131,30 | 129,20 | 131,30 | 1,55% | 3.686,00 |
| 30.11.2022 | 128,10 | 129,80 | 127,90 | 129,30 | 1,02% | 30.843,00 |
| 29.11.2022 | 128,90 | 129,40 | 127,60 | 128,00 | -0,12% | 5.252,00 |
| 28.11.2022 | 127,55 | 128,50 | 126,35 | 128,15 | 0,51% | 8.508,00 |
| 25.11.2022 | 127,60 | 128,00 | 127,15 | 127,50 | 0,20% | 1.656,00 |
| 24.11.2022 | 127,80 | 128,05 | 126,60 | 127,25 | -0,62% | 15.229,00 |
| 23.11.2022 | 127,55 | 128,65 | 127,30 | 128,05 | 0,35% | 3.114,00 |
| 22.11.2022 | 128,40 | 128,40 | 127,00 | 127,60 | 0,04% | 23.057,00 |
| 21.11.2022 | 126,55 | 128,30 | 126,55 | 127,55 | 1,47% | 2.277,00 |
| 18.11.2022 | 124,05 | 126,30 | 123,75 | 125,70 | 1,86% | 4.183,00 |
| 17.11.2022 | 123,80 | 123,80 | 122,25 | 123,40 | 0,53% | 3.223,00 |
| 16.11.2022 | 123,90 | 124,00 | 122,70 | 122,75 | -0,69% | 4.579,00 |
| 15.11.2022 | 123,45 | 125,20 | 123,10 | 123,60 | 0,24% | 20.683,00 |
| 14.11.2022 | 121,80 | 124,75 | 121,80 | 123,30 | 2,11% | 52.686,00 |
| 11.11.2022 | 126,10 | 126,30 | 120,75 | 120,75 | -5,41% | 27.119,00 |
| 10.11.2022 | 125,15 | 130,00 | 124,85 | 127,65 | 3,57% | 22.656,00 |
| 09.11.2022 | 122,50 | 123,25 | 122,05 | 123,25 | 0,61% | 4.466,00 |
| 08.11.2022 | 122,20 | 122,60 | 121,75 | 122,50 | 0,25% | 3.834,00 |
| 07.11.2022 | 122,55 | 122,80 | 121,70 | 122,20 | -0,20% | 5.094,00 |
| 04.11.2022 | 122,40 | 123,25 | 122,10 | 122,45 | -0,04% | 11.451,00 |
| 03.11.2022 | 121,55 | 122,50 | 120,30 | 122,50 | 0,12% | 16.416,00 |
| 02.11.2022 | 121,95 | 122,50 | 121,15 | 122,35 | 2,21% | 3.893,00 |
| 01.11.2022 | 120,35 | 121,20 | 119,60 | 119,70 | 0,34% | 15.453,00 |
| 31.10.2022 | 118,40 | 120,00 | 116,75 | 119,30 | 1,06% | 13.466,00 |
| 28.10.2022 | 115,20 | 118,05 | 115,10 | 118,05 | 2,16% | 9.406,00 |
| 27.10.2022 | 116,05 | 116,25 | 114,80 | 115,55 | -0,17% | 16.921,00 |
| 26.10.2022 | 113,50 | 115,90 | 113,50 | 115,75 | 2,93% | 30.696,00 |
| 25.10.2022 | 112,30 | 113,30 | 111,80 | 112,45 | 0,22% | 40.321,00 |
| 24.10.2022 | 111,80 | 112,65 | 111,30 | 112,20 | 0,72% | 9.790,00 |
| 21.10.2022 | 110,40 | 111,40 | 109,80 | 111,40 | 0,00% | 3.285,00 |
| 20.10.2022 | 112,00 | 112,00 | 109,35 | 111,40 | -1,28% | 18.873,00 |
| 19.10.2022 | 113,50 | 114,45 | 112,80 | 112,85 | -1,23% | 18.883,00 |
| 18.10.2022 | 114,85 | 115,70 | 113,80 | 114,25 | -0,35% | 18.380,00 |
| 17.10.2022 | 114,65 | 115,85 | 114,30 | 114,65 | 1,15% | 10.656,00 |
| 14.10.2022 | 114,00 | 115,50 | 113,35 | 113,35 | -0,26% | 8.810,00 |
| 13.10.2022 | 112,50 | 114,00 | 111,75 | 113,65 | 1,07% | 35.583,00 |
| 12.10.2022 | 112,85 | 115,00 | 112,45 | 112,45 | -0,40% | 49.856,00 |
| 11.10.2022 | 112,20 | 112,90 | 111,25 | 112,90 | 0,49% | 69.730,00 |
| 10.10.2022 | 113,50 | 113,50 | 112,00 | 112,35 | -1,88% | 49.991,00 |
| 07.10.2022 | 112,25 | 114,85 | 112,20 | 114,50 | 1,78% | 44.867,00 |
| 06.10.2022 | 113,65 | 114,55 | 112,20 | 112,50 | -1,23% | 150.315,00 |
| 05.10.2022 | 113,00 | 114,30 | 112,70 | 113,90 | -0,39% | 30.482,00 |
| 04.10.2022 | 113,15 | 114,65 | 112,75 | 114,35 | 1,37% | 12.472,00 |
| 03.10.2022 | 112,15 | 112,90 | 110,80 | 112,80 | -0,49% | 6.484,00 |
| 30.09.2022 | 113,10 | 114,25 | 112,90 | 113,35 | 0,93% | 14.974,00 |
| 29.09.2022 | 110,60 | 113,00 | 110,45 | 112,30 | -1,53% | 6.845,00 |
| 28.09.2022 | 111,50 | 114,05 | 110,15 | 114,05 | 2,42% | 31.081,00 |
| 27.09.2022 | 110,75 | 112,10 | 110,40 | 111,35 | 0,32% | 9.484,00 |
| 26.09.2022 | 112,75 | 113,50 | 109,85 | 111,00 | -1,77% | 50.903,00 |
| 23.09.2022 | 114,60 | 114,90 | 111,05 | 113,00 | -0,75% | 42.266,00 |
| 22.09.2022 | 114,25 | 115,60 | 113,50 | 113,85 | -1,81% | 9.090,00 |
| 21.09.2022 | 115,00 | 116,05 | 114,55 | 115,95 | 0,69% | 10.776,00 |
| 20.09.2022 | 116,60 | 117,10 | 114,45 | 115,15 | -0,39% | 18.241,00 |
| 19.09.2022 | 115,55 | 116,75 | 114,50 | 115,60 | 0,04% | 1.278,00 |
| 16.09.2022 | 117,45 | 119,70 | 115,50 | 115,55 | -1,20% | 17.040,00 |
| 15.09.2022 | 117,40 | 119,10 | 116,75 | 116,95 | -0,72% | 75.540,00 |
| 14.09.2022 | 119,20 | 119,20 | 117,45 | 117,80 | -1,17% | 26.566,00 |
| 13.09.2022 | 122,60 | 122,60 | 119,20 | 119,20 | -2,97% | 24.215,00 |
| 12.09.2022 | 120,50 | 122,90 | 120,00 | 122,85 | 1,28% | 28.476,00 |
| 09.09.2022 | 120,85 | 122,35 | 120,80 | 121,30 | -0,29% | 6.284,00 |