Börse:
40,300€
1,77%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
39,800€
Ask:
40,800€
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 39,60 | 40,40 | 39,10 | 40,40 | 2,54% | 1.245,00 |
| 04.03.2021 | 39,10 | 40,00 | 38,90 | 39,40 | 0,51% | - |
| 03.03.2021 | 39,90 | 40,20 | 38,80 | 39,20 | -0,51% | - |
| 02.03.2021 | 39,90 | 40,50 | 39,40 | 39,40 | -1,50% | 1,00 |
| 01.03.2021 | 40,10 | 41,70 | 39,90 | 40,00 | -0,25% | 675,00 |
| 26.02.2021 | 40,30 | 41,10 | 39,70 | 40,10 | -0,25% | 451,00 |
| 25.02.2021 | 41,00 | 41,30 | 39,90 | 40,20 | -2,43% | 300,00 |
| 24.02.2021 | 40,90 | 41,50 | 40,70 | 41,20 | 1,48% | 153,00 |
| 23.02.2021 | 41,60 | 42,00 | 40,50 | 40,60 | -2,40% | 250,00 |
| 22.02.2021 | 41,70 | 41,90 | 41,40 | 41,60 | -0,48% | - |
| 19.02.2021 | 42,50 | 42,80 | 41,70 | 41,80 | -1,88% | 1.000,00 |
| 18.02.2021 | 42,60 | 43,10 | 42,40 | 42,60 | 0,00% | 220,00 |
| 17.02.2021 | 42,20 | 43,10 | 41,40 | 42,60 | 1,67% | 60,00 |
| 16.02.2021 | 42,20 | 42,50 | 41,70 | 41,90 | -1,18% | 255,00 |
| 15.02.2021 | 42,50 | 42,70 | 41,80 | 42,40 | -0,70% | 100,00 |
| 12.02.2021 | 41,20 | 42,90 | 41,20 | 42,70 | 3,39% | 390,00 |
| 11.02.2021 | 41,50 | 42,30 | 40,80 | 41,30 | 0,24% | 460,00 |
| 10.02.2021 | 41,50 | 42,10 | 41,00 | 41,20 | -0,96% | 41,00 |
| 09.02.2021 | 41,30 | 41,80 | 40,00 | 41,60 | 0,00% | 790,00 |
| 08.02.2021 | 41,80 | 41,80 | 41,10 | 41,60 | 0,97% | 22,00 |
| 05.02.2021 | 42,00 | 42,20 | 41,20 | 41,20 | -2,14% | 200,00 |
| 04.02.2021 | 42,00 | 42,30 | 41,40 | 42,10 | 1,20% | 2.006,00 |
| 03.02.2021 | 41,80 | 42,30 | 41,40 | 41,60 | 0,00% | 100,00 |
| 02.02.2021 | 41,60 | 42,40 | 41,50 | 41,60 | -0,48% | 50,00 |
| 01.02.2021 | 42,10 | 43,30 | 41,50 | 41,80 | 0,00% | 409,00 |
| 29.01.2021 | 43,30 | 43,50 | 41,60 | 41,80 | -2,56% | 316,00 |
| 28.01.2021 | 42,80 | 43,60 | 42,60 | 42,90 | -0,23% | 36,00 |
| 27.01.2021 | 44,40 | 44,90 | 43,00 | 43,00 | -4,02% | 200,00 |
| 26.01.2021 | 42,90 | 45,50 | 42,80 | 44,80 | 0,90% | 319,00 |
| 25.01.2021 | 44,20 | 44,80 | 43,80 | 44,40 | 1,37% | 3.738,00 |
| 22.01.2021 | 43,40 | 44,00 | 42,80 | 43,80 | 1,39% | 8.250,00 |
| 21.01.2021 | 43,20 | 43,80 | 43,00 | 43,20 | 0,00% | 177,00 |
| 20.01.2021 | 43,50 | 43,60 | 42,80 | 43,20 | -0,46% | 334,00 |
| 19.01.2021 | 43,00 | 43,70 | 42,90 | 43,40 | 0,70% | 107,00 |
| 18.01.2021 | 42,70 | 43,40 | 42,50 | 43,10 | 1,17% | 298,00 |
| 15.01.2021 | 42,30 | 42,60 | 42,10 | 42,60 | 1,19% | 508,00 |
| 14.01.2021 | 41,90 | 42,70 | 41,90 | 42,10 | 0,24% | 192,00 |
| 13.01.2021 | 41,90 | 42,20 | 41,30 | 42,00 | 2,19% | 1.578,00 |
| 12.01.2021 | 41,70 | 42,30 | 41,00 | 41,10 | -1,20% | 571,00 |
| 11.01.2021 | 41,40 | 42,50 | 41,40 | 41,60 | 0,24% | 35,00 |
| 08.01.2021 | 40,90 | 41,80 | 40,90 | 41,50 | 1,22% | 280,00 |
| 07.01.2021 | 41,40 | 42,30 | 40,80 | 41,00 | -0,97% | 175,00 |
| 06.01.2021 | 41,10 | 41,80 | 40,80 | 41,40 | 0,49% | 654,00 |
| 05.01.2021 | 41,10 | 41,80 | 40,70 | 41,20 | -0,24% | 182,00 |
| 04.01.2021 | 42,00 | 42,20 | 40,70 | 41,30 | -0,24% | 100,00 |
| 30.12.2020 | 41,00 | 43,00 | 40,90 | 41,40 | 1,22% | 1.272,00 |
| 29.12.2020 | 41,10 | 42,00 | 40,50 | 40,90 | 1,24% | 120,00 |
| 28.12.2020 | 41,30 | 42,30 | 40,20 | 40,40 | 1,00% | 1.664,00 |
| 23.12.2020 | 39,90 | 40,80 | 39,70 | 40,00 | 0,00% | 1.095,00 |
| 22.12.2020 | 40,70 | 41,00 | 39,80 | 40,00 | -1,48% | 30,00 |
| 21.12.2020 | 41,80 | 41,80 | 40,20 | 40,60 | -0,98% | 72,00 |
| 18.12.2020 | 41,60 | 41,90 | 40,80 | 41,00 | -0,49% | 185,00 |
| 17.12.2020 | 41,50 | 42,60 | 41,10 | 41,20 | -1,44% | 2.060,00 |
| 16.12.2020 | 41,60 | 42,90 | 41,30 | 41,80 | 0,24% | 4,00 |
| 15.12.2020 | 41,60 | 42,00 | 41,00 | 41,70 | 1,21% | 8.134,00 |
| 14.12.2020 | 42,60 | 42,70 | 41,00 | 41,20 | -8,04% | 453,00 |
| 11.12.2020 | 44,20 | 44,90 | 43,90 | 44,80 | 0,67% | 350,00 |
| 10.12.2020 | 44,70 | 45,50 | 44,30 | 44,50 | -0,45% | 320,00 |
| 09.12.2020 | 45,40 | 45,60 | 44,60 | 44,70 | -1,11% | 585,00 |
| 08.12.2020 | 44,70 | 45,40 | 44,00 | 45,20 | 1,12% | 1.796,00 |
| 07.12.2020 | 45,20 | 45,20 | 44,30 | 44,70 | 0,90% | 200,00 |
| 04.12.2020 | 43,20 | 44,60 | 43,10 | 44,30 | 2,55% | 2.780,00 |
| 03.12.2020 | 44,20 | 44,30 | 43,00 | 43,20 | -2,26% | 2.000,00 |
| 02.12.2020 | 43,90 | 44,30 | 43,30 | 44,20 | 0,68% | 125,00 |
| 01.12.2020 | 44,60 | 45,20 | 43,70 | 43,90 | -1,13% | 1.658,00 |
| 30.11.2020 | 44,10 | 44,80 | 43,50 | 44,40 | 0,68% | 594,00 |
| 27.11.2020 | 44,10 | 44,20 | 42,50 | 44,10 | -0,45% | 507,00 |
| 26.11.2020 | 44,10 | 44,40 | 43,60 | 44,30 | 1,37% | 830,00 |
| 25.11.2020 | 46,00 | 46,10 | 43,30 | 43,70 | -3,10% | 649,00 |
| 24.11.2020 | 46,70 | 48,50 | 45,00 | 45,10 | -2,38% | 437,00 |
| 23.11.2020 | 46,60 | 47,50 | 45,00 | 46,20 | -0,86% | 1.074,00 |
| 20.11.2020 | 45,70 | 46,80 | 45,50 | 46,60 | 2,64% | 170,00 |
| 19.11.2020 | 45,70 | 46,70 | 45,30 | 45,40 | -0,44% | 574,00 |
| 18.11.2020 | 46,40 | 47,00 | 45,50 | 45,60 | -1,30% | 435,00 |
| 17.11.2020 | 47,60 | 48,00 | 46,10 | 46,20 | -2,53% | 200,00 |
| 16.11.2020 | 49,30 | 49,60 | 47,30 | 47,40 | -2,27% | 1.099,00 |
| 13.11.2020 | 48,20 | 49,00 | 48,00 | 48,50 | 0,83% | 10,00 |
| 12.11.2020 | 49,00 | 49,65 | 47,80 | 48,10 | -2,43% | - |
| 11.11.2020 | 47,80 | 49,65 | 47,70 | 49,30 | 2,92% | 162,00 |
| 10.11.2020 | 45,80 | 48,60 | 45,80 | 47,90 | 4,13% | 150,00 |
| 09.11.2020 | 46,70 | 47,60 | 45,20 | 46,00 | -1,92% | 339,00 |
| 06.11.2020 | 46,70 | 47,50 | 46,20 | 46,90 | 0,64% | - |
| 05.11.2020 | 46,80 | 47,70 | 46,20 | 46,60 | -0,85% | - |
| 04.11.2020 | 44,50 | 47,30 | 43,90 | 47,00 | 6,09% | 20,00 |
| 03.11.2020 | 43,40 | 44,40 | 42,90 | 44,30 | 2,07% | 22,00 |
| 02.11.2020 | 42,90 | 43,80 | 42,70 | 43,40 | 0,70% | - |
| 30.10.2020 | 43,40 | 44,00 | 42,80 | 43,10 | -0,92% | - |
| 29.10.2020 | 43,50 | 44,20 | 43,00 | 43,50 | -0,46% | - |
| 28.10.2020 | 44,60 | 45,10 | 43,30 | 43,70 | -1,58% | - |
| 27.10.2020 | 44,90 | 45,40 | 44,30 | 44,40 | -1,33% | - |
| 26.10.2020 | 44,00 | 45,20 | 44,00 | 45,00 | 2,74% | 25,00 |
| 23.10.2020 | 44,00 | 44,50 | 43,70 | 43,80 | -0,45% | 100,00 |
| 22.10.2020 | 42,80 | 44,20 | 42,80 | 44,00 | 1,38% | - |
| 21.10.2020 | 44,40 | 44,70 | 42,60 | 43,40 | -1,81% | 76,00 |
| 20.10.2020 | 44,50 | 45,20 | 44,20 | 44,20 | -0,90% | - |
| 19.10.2020 | 45,90 | 46,70 | 44,40 | 44,60 | -1,33% | - |
| 16.10.2020 | 45,00 | 45,60 | 44,80 | 45,20 | 0,44% | 2,00 |
| 15.10.2020 | 45,40 | 45,70 | 44,40 | 45,00 | -0,44% | - |
| 14.10.2020 | 46,40 | 47,10 | 45,00 | 45,20 | -2,59% | 75,00 |
| 13.10.2020 | 47,00 | 47,00 | 46,20 | 46,40 | -0,85% | 201,00 |