64,000€
-1,16%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 64,50 | 64,50 | 63,50 | 64,00 | -1,16% | - |
18.04.2024 | 64,25 | 65,25 | 64,25 | 64,75 | 0,78% | - |
17.04.2024 | 64,75 | 65,25 | 63,75 | 64,25 | -0,77% | - |
16.04.2024 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
15.04.2024 | 64,75 | 65,25 | 64,00 | 64,75 | 0,78% | - |
12.04.2024 | 64,25 | 66,00 | 64,00 | 64,25 | 0,00% | - |
11.04.2024 | 62,75 | 65,25 | 62,75 | 64,25 | 2,39% | 100,00 |
10.04.2024 | 63,25 | 63,25 | 62,25 | 62,75 | -0,79% | - |
09.04.2024 | 62,25 | 63,25 | 61,75 | 63,25 | 1,61% | - |
08.04.2024 | 61,75 | 62,50 | 61,50 | 62,25 | 0,81% | - |
05.04.2024 | 62,25 | 62,50 | 61,50 | 61,75 | -0,80% | - |
04.04.2024 | 61,75 | 63,75 | 61,25 | 62,25 | 0,81% | - |
03.04.2024 | 61,75 | 62,25 | 61,00 | 61,75 | 0,00% | - |
02.04.2024 | 62,75 | 63,50 | 61,75 | 61,75 | -1,59% | - |
28.03.2024 | 62,75 | 63,50 | 62,50 | 62,75 | 0,00% | - |
27.03.2024 | 61,25 | 63,25 | 61,00 | 62,75 | 2,45% | 120,00 |
26.03.2024 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
25.03.2024 | 61,25 | 61,50 | 60,50 | 60,75 | -0,82% | - |
22.03.2024 | 61,00 | 62,00 | 60,50 | 61,25 | 0,82% | - |
21.03.2024 | 60,25 | 61,50 | 60,00 | 60,75 | 1,67% | - |
20.03.2024 | 60,25 | 60,50 | 59,75 | 59,75 | -0,83% | - |
19.03.2024 | 60,75 | 60,75 | 59,75 | 60,25 | -0,82% | - |
18.03.2024 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
15.03.2024 | 61,25 | 62,25 | 60,50 | 60,75 | -0,82% | - |
14.03.2024 | 61,50 | 62,00 | 60,75 | 61,25 | -0,81% | - |
13.03.2024 | 61,25 | 62,00 | 61,00 | 61,75 | 0,82% | - |
12.03.2024 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | - |
11.03.2024 | 60,75 | 62,00 | 60,00 | 61,75 | 1,65% | - |
08.03.2024 | 60,25 | 60,75 | 59,75 | 60,75 | 0,83% | - |
07.03.2024 | 59,75 | 60,75 | 59,25 | 60,25 | 0,84% | - |
06.03.2024 | 59,75 | 60,00 | 59,00 | 59,75 | 0,00% | - |
05.03.2024 | 59,25 | 60,25 | 59,00 | 59,75 | 0,84% | - |
04.03.2024 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | - |
01.03.2024 | 59,25 | 59,75 | 58,50 | 59,75 | 0,84% | - |
29.02.2024 | 60,25 | 60,50 | 58,75 | 59,25 | -1,66% | - |
28.02.2024 | 60,75 | 61,00 | 60,00 | 60,25 | -0,82% | - |
27.02.2024 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
26.02.2024 | 60,50 | 61,25 | 60,00 | 60,75 | 0,83% | - |
23.02.2024 | 59,25 | 60,75 | 59,00 | 60,25 | 1,69% | - |
22.02.2024 | 59,25 | 59,75 | 58,00 | 59,25 | -0,84% | - |
21.02.2024 | 60,25 | 60,75 | 59,25 | 59,75 | -0,83% | - |
20.02.2024 | 61,75 | 61,75 | 59,75 | 60,25 | -2,43% | - |
19.02.2024 | 59,50 | 62,00 | 59,25 | 61,75 | 3,35% | 240,00 |
16.02.2024 | 58,25 | 59,75 | 58,25 | 59,75 | 2,58% | - |
15.02.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 1,75% | - |
14.02.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
13.02.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
12.02.2024 | 57,75 | 57,75 | 56,25 | 56,75 | -1,73% | - |
09.02.2024 | 58,50 | 58,75 | 57,25 | 57,75 | -0,86% | - |
08.02.2024 | 61,75 | 62,00 | 57,00 | 58,25 | -5,67% | - |
07.02.2024 | 62,25 | 62,75 | 61,50 | 61,75 | -0,80% | - |
06.02.2024 | 60,25 | 62,25 | 60,25 | 62,25 | 3,32% | - |
05.02.2024 | 60,75 | 61,25 | 60,25 | 60,25 | -0,82% | 10,00 |
02.02.2024 | 61,75 | 61,75 | 60,75 | 60,75 | -1,62% | - |
01.02.2024 | 61,75 | 61,75 | 60,75 | 61,75 | 0,00% | - |
31.01.2024 | 61,75 | 62,50 | 61,75 | 61,75 | 0,00% | - |
30.01.2024 | 61,75 | 62,75 | 61,50 | 61,75 | 0,00% | - |
29.01.2024 | 62,00 | 62,25 | 61,75 | 61,75 | -0,80% | - |
26.01.2024 | 61,75 | 62,50 | 61,00 | 62,25 | 0,81% | - |
25.01.2024 | 61,25 | 61,75 | 60,75 | 61,75 | 0,82% | - |
24.01.2024 | 61,25 | 62,00 | 60,75 | 61,25 | -0,81% | - |
23.01.2024 | 61,75 | 62,00 | 60,75 | 61,75 | 0,00% | - |
22.01.2024 | 61,25 | 63,75 | 61,00 | 61,75 | 0,82% | - |
19.01.2024 | 61,25 | 62,25 | 60,75 | 61,25 | 0,00% | - |
18.01.2024 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
17.01.2024 | 61,25 | 61,75 | 60,25 | 60,75 | -1,62% | - |
16.01.2024 | 63,00 | 63,00 | 60,75 | 61,75 | -1,98% | 2,00 |
15.01.2024 | 63,25 | 63,75 | 62,75 | 63,00 | -0,40% | 40,00 |
12.01.2024 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
11.01.2024 | 63,75 | 64,25 | 62,75 | 62,75 | -0,79% | - |
10.01.2024 | 62,75 | 63,75 | 62,50 | 63,25 | 0,80% | - |
09.01.2024 | 62,75 | 63,75 | 62,75 | 62,75 | 0,00% | - |
08.01.2024 | 62,75 | 63,00 | 62,25 | 62,75 | 0,00% | - |
05.01.2024 | 62,00 | 63,25 | 62,00 | 62,75 | 0,80% | - |
04.01.2024 | 62,25 | 63,25 | 62,00 | 62,25 | 0,00% | 20,00 |
03.01.2024 | 62,25 | 62,75 | 61,50 | 62,25 | 0,00% | - |
02.01.2024 | 61,00 | 62,75 | 60,75 | 62,25 | 2,47% | - |
29.12.2023 | 60,75 | 61,25 | 60,75 | 60,75 | 0,00% | - |
28.12.2023 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
27.12.2023 | 60,25 | 61,25 | 60,00 | 60,25 | 0,84% | - |
22.12.2023 | 60,25 | 60,75 | 59,75 | 59,75 | -0,83% | - |
21.12.2023 | 60,25 | 61,00 | 60,00 | 60,25 | 0,42% | - |
20.12.2023 | 60,00 | 61,25 | 59,75 | 60,00 | 0,42% | - |
19.12.2023 | 60,25 | 60,25 | 59,75 | 59,75 | -0,83% | - |
18.12.2023 | 59,75 | 60,75 | 59,25 | 60,25 | 1,69% | - |
15.12.2023 | 60,25 | 60,75 | 59,25 | 59,25 | -1,66% | - |
14.12.2023 | 60,50 | 62,00 | 60,25 | 60,25 | 0,00% | - |
13.12.2023 | 59,25 | 61,25 | 59,00 | 60,25 | 1,69% | - |
12.12.2023 | 58,75 | 60,00 | 58,75 | 59,25 | 0,85% | - |
11.12.2023 | 58,75 | 59,50 | 58,25 | 58,75 | 0,00% | - |
08.12.2023 | 58,75 | 59,50 | 58,50 | 58,75 | 0,00% | - |
07.12.2023 | 59,25 | 59,75 | 58,75 | 58,75 | -0,84% | 300,00 |
06.12.2023 | 59,25 | 60,25 | 59,25 | 59,25 | 0,00% | - |
05.12.2023 | 59,75 | 60,00 | 58,75 | 59,25 | -0,84% | - |
04.12.2023 | 59,50 | 60,25 | 59,25 | 59,75 | 0,00% | - |
01.12.2023 | 59,75 | 59,75 | 58,75 | 59,75 | 0,84% | - |
30.11.2023 | 58,25 | 59,75 | 57,75 | 59,25 | 1,72% | - |
29.11.2023 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
28.11.2023 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
27.11.2023 | 58,75 | 59,00 | 57,75 | 57,75 | -1,70% | - |