126,075€
0,10%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
Ask:
Aktienkurse zur AstraZeneca PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 126,70 | 126,75 | 125,75 | 126,35 | 0,12% | 20.611,00 |
27.03.2024 | 123,10 | 126,25 | 123,10 | 126,20 | 2,94% | 36.238,00 |
26.03.2024 | 121,85 | 122,65 | 121,20 | 122,60 | 0,25% | 7.914,00 |
25.03.2024 | 122,45 | 122,85 | 121,70 | 122,30 | -0,77% | 9.682,00 |
22.03.2024 | 122,10 | 123,50 | 122,00 | 123,25 | 0,61% | 53.502,00 |
21.03.2024 | 120,40 | 122,80 | 120,40 | 122,50 | 1,87% | 56.136,00 |
20.03.2024 | 120,55 | 120,90 | 120,00 | 120,25 | -0,50% | 85.496,00 |
19.03.2024 | 120,60 | 122,40 | 119,95 | 120,85 | -0,70% | 87.526,00 |
18.03.2024 | 121,45 | 121,70 | 120,75 | 121,70 | 0,25% | 85.139,00 |
15.03.2024 | 123,05 | 124,05 | 121,35 | 121,40 | -1,42% | 93.409,00 |
14.03.2024 | 123,60 | 124,00 | 122,85 | 123,15 | -0,32% | 12.280,00 |
13.03.2024 | 122,55 | 124,10 | 122,40 | 123,55 | 0,12% | 36.015,00 |
12.03.2024 | 124,15 | 124,35 | 123,15 | 123,40 | -0,16% | 82.882,00 |
11.03.2024 | 121,15 | 123,60 | 121,15 | 123,60 | 2,19% | 20.050,00 |
08.03.2024 | 120,35 | 121,40 | 120,30 | 120,95 | -0,04% | 67.938,00 |
07.03.2024 | 119,40 | 121,10 | 119,10 | 121,00 | 1,00% | 60.654,00 |
06.03.2024 | 118,65 | 119,80 | 118,05 | 119,80 | 0,42% | 84.941,00 |
05.03.2024 | 119,00 | 120,00 | 118,20 | 119,30 | 0,55% | 91.508,00 |
04.03.2024 | 119,05 | 119,10 | 118,05 | 118,65 | -0,42% | 77.145,00 |
01.03.2024 | 118,65 | 119,55 | 118,05 | 119,15 | 0,93% | 58.395,00 |
29.02.2024 | 120,35 | 120,35 | 118,05 | 118,05 | -1,99% | 122.393,00 |
28.02.2024 | 122,00 | 122,00 | 120,30 | 120,45 | -1,23% | 25.920,00 |
27.02.2024 | 120,90 | 122,15 | 120,90 | 121,95 | 0,62% | 46.020,00 |
26.02.2024 | 121,00 | 122,50 | 121,00 | 121,20 | 0,12% | 15.070,00 |
23.02.2024 | 118,85 | 121,30 | 118,55 | 121,05 | 2,02% | 135.196,00 |
22.02.2024 | 118,00 | 118,65 | 116,05 | 118,65 | -0,42% | 21.716,00 |
21.02.2024 | 119,80 | 119,80 | 118,65 | 119,15 | -1,20% | 23.119,00 |
20.02.2024 | 122,80 | 122,90 | 120,40 | 120,60 | -2,11% | 31.172,00 |
19.02.2024 | 123,10 | 123,90 | 122,50 | 123,20 | 3,53% | 53.970,00 |
16.02.2024 | 116,55 | 119,20 | 116,55 | 119,00 | 2,45% | 22.502,00 |
15.02.2024 | 115,00 | 116,40 | 114,25 | 116,15 | 1,04% | 25.679,00 |
14.02.2024 | 114,15 | 114,95 | 113,20 | 114,95 | 1,05% | 209.743,00 |
13.02.2024 | 113,60 | 115,00 | 113,60 | 113,75 | 0,80% | 192.703,00 |
12.02.2024 | 114,55 | 114,55 | 112,35 | 112,85 | -2,34% | 18.894,00 |
09.02.2024 | 116,60 | 117,70 | 115,10 | 115,55 | -0,34% | 35.396,00 |
08.02.2024 | 121,15 | 121,40 | 114,45 | 115,95 | -6,04% | 82.340,00 |
07.02.2024 | 125,05 | 125,30 | 123,40 | 123,40 | -0,32% | 11.751,00 |
06.02.2024 | 122,05 | 123,85 | 120,95 | 123,80 | 1,98% | 14.102,00 |
05.02.2024 | 121,65 | 122,25 | 120,95 | 121,40 | -0,25% | 6.486,00 |
02.02.2024 | 123,10 | 123,35 | 121,65 | 121,70 | -0,53% | 10.289,00 |
01.02.2024 | 123,45 | 123,65 | 121,85 | 122,35 | -1,13% | 16.645,00 |
31.01.2024 | 123,60 | 124,65 | 123,25 | 123,75 | 0,24% | 3.687,00 |
30.01.2024 | 124,40 | 125,20 | 123,45 | 123,45 | -0,44% | 3.590,00 |
29.01.2024 | 123,45 | 124,60 | 123,00 | 124,00 | 0,20% | 2.891,00 |
26.01.2024 | 123,90 | 124,95 | 123,70 | 123,75 | 0,69% | 6.670,00 |
25.01.2024 | 122,25 | 122,90 | 121,35 | 122,90 | 0,37% | 8.178,00 |
24.01.2024 | 122,95 | 123,20 | 121,80 | 122,45 | 0,29% | 8.414,00 |
23.01.2024 | 123,35 | 123,55 | 121,45 | 122,10 | -1,21% | 7.481,00 |
22.01.2024 | 122,75 | 127,55 | 122,15 | 123,60 | 0,98% | 21.611,00 |
19.01.2024 | 122,75 | 124,35 | 122,40 | 122,40 | 0,29% | 9.610,00 |
18.01.2024 | 121,60 | 122,25 | 121,00 | 122,05 | -0,29% | 6.616,00 |
17.01.2024 | 122,70 | 123,00 | 121,05 | 122,40 | -1,25% | 14.737,00 |
16.01.2024 | 124,10 | 124,40 | 122,00 | 123,95 | -2,09% | 12.248,00 |
15.01.2024 | 126,65 | 126,75 | 125,90 | 126,60 | 0,04% | 5.389,00 |
12.01.2024 | 126,15 | 126,75 | 125,90 | 126,55 | 0,52% | 4.812,00 |
11.01.2024 | 127,70 | 128,30 | 125,90 | 125,90 | -0,47% | 11.178,00 |
10.01.2024 | 126,30 | 127,00 | 126,05 | 126,50 | -0,35% | 8.555,00 |
09.01.2024 | 126,95 | 127,15 | 126,30 | 126,95 | 1,28% | 3.093,00 |
08.01.2024 | 125,20 | 125,45 | 124,50 | 125,35 | 0,08% | 17.314,00 |
05.01.2024 | 126,05 | 126,25 | 124,65 | 125,25 | -0,79% | 3.152,00 |
04.01.2024 | 125,60 | 126,60 | 124,95 | 126,25 | 1,57% | 8.764,00 |
03.01.2024 | 124,55 | 124,95 | 123,35 | 124,30 | -0,04% | 10.410,00 |
02.01.2024 | 122,75 | 125,10 | 121,80 | 124,35 | 1,84% | 20.892,00 |
29.12.2023 | 121,95 | 122,35 | 121,65 | 122,10 | 0,25% | 3.357,00 |
28.12.2023 | 121,75 | 122,30 | 121,50 | 121,80 | 0,37% | 4.309,00 |
27.12.2023 | 121,35 | 122,40 | 120,95 | 121,35 | 0,41% | 7.017,00 |
22.12.2023 | 120,60 | 121,70 | 120,05 | 120,85 | -0,41% | 14.873,00 |
21.12.2023 | 121,40 | 121,95 | 120,95 | 121,35 | -0,12% | 4.830,00 |
20.12.2023 | 121,75 | 121,80 | 120,85 | 121,50 | 0,96% | 29.188,00 |
19.12.2023 | 120,15 | 120,75 | 119,60 | 120,35 | 0,12% | 31.960,00 |
18.12.2023 | 119,10 | 120,55 | 119,10 | 120,20 | 1,22% | 6.676,00 |
15.12.2023 | 121,05 | 121,05 | 118,25 | 118,75 | -2,14% | 51.189,00 |
14.12.2023 | 122,15 | 123,90 | 120,60 | 121,35 | 0,54% | 18.757,00 |
13.12.2023 | 118,85 | 122,05 | 118,85 | 120,70 | 1,94% | 13.519,00 |
12.12.2023 | 119,05 | 119,90 | 118,30 | 118,40 | 0,47% | 20.466,00 |
11.12.2023 | 118,20 | 118,65 | 117,60 | 117,85 | -0,34% | 14.940,00 |
08.12.2023 | 118,60 | 118,85 | 117,85 | 118,25 | 0,08% | 15.587,00 |
07.12.2023 | 118,75 | 118,75 | 117,30 | 118,15 | -1,09% | 6.804,00 |
06.12.2023 | 119,55 | 120,10 | 118,90 | 119,45 | 0,08% | 8.499,00 |
05.12.2023 | 119,65 | 119,70 | 118,35 | 119,35 | -0,71% | 19.930,00 |
04.12.2023 | 119,35 | 120,20 | 119,00 | 120,20 | 0,63% | 7.890,00 |
01.12.2023 | 119,05 | 119,90 | 118,50 | 119,45 | 1,27% | 19.264,00 |
30.11.2023 | 116,35 | 117,95 | 115,65 | 117,95 | 1,16% | 18.843,00 |
29.11.2023 | 114,95 | 117,35 | 114,80 | 116,60 | 1,13% | 159.034,00 |
28.11.2023 | 115,50 | 115,70 | 114,60 | 115,30 | -0,60% | 224.803,00 |
27.11.2023 | 117,35 | 117,55 | 116,00 | 116,00 | -2,15% | 192.658,00 |
24.11.2023 | 118,00 | 119,70 | 117,35 | 118,55 | 0,17% | 67.146,00 |
23.11.2023 | 117,35 | 118,35 | 116,90 | 118,35 | 1,54% | 17.547,00 |
22.11.2023 | 117,50 | 117,80 | 116,30 | 116,55 | -0,81% | 85.168,00 |
21.11.2023 | 116,70 | 117,50 | 116,35 | 117,50 | 1,42% | 118.434,00 |
20.11.2023 | 117,20 | 117,20 | 115,45 | 115,85 | -1,66% | 100.596,00 |
17.11.2023 | 118,15 | 119,00 | 117,35 | 117,80 | 0,55% | 97.265,00 |
16.11.2023 | 116,25 | 117,30 | 115,85 | 117,15 | 0,51% | 158.096,00 |
15.11.2023 | 118,80 | 119,25 | 116,30 | 116,55 | -1,40% | 164.569,00 |
14.11.2023 | 118,80 | 119,40 | 117,60 | 118,20 | -0,46% | 116.859,00 |
13.11.2023 | 118,15 | 119,45 | 117,50 | 118,75 | 1,45% | 9.768,00 |
10.11.2023 | 119,80 | 120,10 | 115,75 | 117,05 | -3,22% | 212.343,00 |
09.11.2023 | 120,35 | 122,30 | 119,20 | 120,95 | 2,41% | 239.681,00 |
08.11.2023 | 118,80 | 119,95 | 118,10 | 118,10 | -0,71% | 205.141,00 |
07.11.2023 | 118,70 | 119,70 | 118,20 | 118,95 | -0,75% | 147.453,00 |