Börse:
62,400€
-0,32%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
62,400€
Ask:
62,400€
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 61,80 | 62,90 | 61,60 | 62,90 | 1,29% | - |
| 26.05.2022 | 62,60 | 62,90 | 61,90 | 62,10 | -0,64% | - |
| 25.05.2022 | 62,20 | 62,70 | 61,90 | 62,50 | 0,64% | - |
| 24.05.2022 | 62,00 | 62,70 | 61,70 | 62,10 | 0,32% | - |
| 23.05.2022 | 62,40 | 63,10 | 61,80 | 61,90 | -1,28% | - |
| 20.05.2022 | 61,00 | 62,90 | 61,00 | 62,70 | 2,96% | - |
| 19.05.2022 | 60,20 | 61,10 | 59,50 | 60,90 | 0,66% | - |
| 18.05.2022 | 62,30 | 62,60 | 60,30 | 60,50 | -2,89% | - |
| 17.05.2022 | 61,80 | 62,70 | 61,40 | 62,30 | 0,65% | 60,00 |
| 16.05.2022 | 60,60 | 62,10 | 59,60 | 61,90 | 1,98% | - |
| 13.05.2022 | 59,10 | 60,90 | 59,00 | 60,70 | 2,36% | - |
| 12.05.2022 | 58,60 | 59,50 | 56,90 | 59,30 | 1,54% | 2.000,00 |
| 11.05.2022 | 60,20 | 60,40 | 57,90 | 58,40 | -3,47% | - |
| 10.05.2022 | 59,00 | 60,90 | 58,40 | 60,50 | 2,02% | - |
| 09.05.2022 | 61,00 | 61,20 | 59,10 | 59,30 | -2,63% | - |
| 06.05.2022 | 61,80 | 62,00 | 59,70 | 60,90 | -0,98% | - |
| 05.05.2022 | 62,60 | 63,00 | 61,10 | 61,50 | -2,23% | - |
| 04.05.2022 | 63,60 | 64,10 | 62,10 | 62,90 | -1,56% | - |
| 03.05.2022 | 63,00 | 63,90 | 62,30 | 63,90 | 0,95% | 30,00 |
| 02.05.2022 | 63,20 | 63,30 | 62,30 | 63,30 | 0,64% | - |
| 29.04.2022 | 63,40 | 64,30 | 61,90 | 62,90 | -1,56% | - |
| 28.04.2022 | 63,00 | 63,90 | 62,30 | 63,90 | 1,91% | - |
| 27.04.2022 | 61,20 | 63,50 | 61,00 | 62,70 | 2,62% | - |
| 26.04.2022 | 61,40 | 62,10 | 60,80 | 61,10 | -0,65% | - |
| 25.04.2022 | 61,00 | 61,70 | 59,90 | 61,50 | 0,65% | 344,00 |
| 22.04.2022 | 62,20 | 62,40 | 60,90 | 61,10 | -1,61% | - |
| 21.04.2022 | 63,20 | 63,50 | 62,10 | 62,10 | -2,20% | - |
| 20.04.2022 | 63,10 | 63,70 | 62,70 | 63,50 | 0,32% | - |
| 19.04.2022 | 63,40 | 63,90 | 62,70 | 63,30 | -0,94% | - |
| 14.04.2022 | 63,20 | 64,30 | 62,60 | 63,90 | 0,95% | 26,00 |
| 13.04.2022 | 63,00 | 63,90 | 62,80 | 63,30 | 0,00% | - |
| 12.04.2022 | 65,00 | 65,00 | 62,50 | 63,30 | -2,47% | - |
| 11.04.2022 | 65,40 | 65,50 | 64,30 | 64,90 | -0,61% | - |
| 08.04.2022 | 65,20 | 66,10 | 64,30 | 65,30 | 0,00% | 30,00 |
| 07.04.2022 | 63,20 | 65,50 | 63,20 | 65,30 | 3,16% | 336,00 |
| 06.04.2022 | 61,60 | 63,50 | 61,30 | 63,30 | 2,93% | - |
| 05.04.2022 | 60,60 | 62,30 | 60,30 | 61,50 | 1,32% | - |
| 04.04.2022 | 60,40 | 60,90 | 60,10 | 60,70 | 0,33% | - |
| 01.04.2022 | 59,80 | 60,50 | 59,20 | 60,50 | 1,00% | 340,00 |
| 31.03.2022 | 60,20 | 60,90 | 59,60 | 59,90 | -0,66% | - |
| 30.03.2022 | 59,00 | 60,30 | 59,00 | 60,30 | 1,34% | 30,00 |
| 29.03.2022 | 59,60 | 59,90 | 58,90 | 59,50 | 0,00% | - |
| 28.03.2022 | 59,40 | 59,80 | 58,90 | 59,50 | 0,00% | - |
| 25.03.2022 | 59,90 | 60,00 | 58,70 | 59,50 | -0,83% | - |
| 24.03.2022 | 58,70 | 60,20 | 58,30 | 60,00 | 3,09% | 150,00 |
| 23.03.2022 | 57,70 | 58,70 | 57,50 | 58,20 | 0,69% | - |
| 22.03.2022 | 57,80 | 58,00 | 57,00 | 57,80 | 0,00% | - |
| 21.03.2022 | 57,30 | 58,10 | 56,50 | 57,80 | 0,87% | - |
| 18.03.2022 | 57,10 | 57,50 | 56,50 | 57,30 | 1,06% | - |
| 17.03.2022 | 56,00 | 57,60 | 55,30 | 56,70 | 0,53% | - |
| 16.03.2022 | 55,70 | 56,60 | 55,50 | 56,40 | 4,44% | - |
| 15.03.2022 | 55,30 | 56,30 | 53,90 | 54,00 | -2,35% | - |
| 14.03.2022 | 55,00 | 56,50 | 53,70 | 55,30 | 0,00% | - |
| 11.03.2022 | 55,40 | 55,80 | 54,90 | 55,30 | -0,36% | - |
| 10.03.2022 | 54,60 | 55,50 | 53,70 | 55,50 | 1,83% | - |
| 09.03.2022 | 52,60 | 54,70 | 52,60 | 54,50 | 3,02% | - |
| 08.03.2022 | 51,30 | 53,70 | 51,20 | 52,90 | 1,93% | - |
| 07.03.2022 | 52,80 | 52,80 | 50,70 | 51,90 | -1,14% | - |
| 04.03.2022 | 54,10 | 54,60 | 52,30 | 52,50 | -3,14% | - |
| 03.03.2022 | 55,60 | 56,30 | 53,50 | 54,20 | -2,69% | - |
| 02.03.2022 | 55,00 | 56,40 | 55,00 | 55,70 | 1,09% | - |
| 01.03.2022 | 54,40 | 56,20 | 54,20 | 55,10 | 1,47% | 106,00 |
| 28.02.2022 | 54,30 | 54,50 | 53,40 | 54,30 | 1,12% | - |
| 25.02.2022 | 51,90 | 54,00 | 51,40 | 53,70 | 3,47% | - |
| 24.02.2022 | 53,00 | 53,00 | 51,00 | 51,90 | -2,99% | - |
| 23.02.2022 | 53,70 | 54,40 | 53,40 | 53,50 | -0,37% | - |
| 22.02.2022 | 52,20 | 54,70 | 52,20 | 53,70 | 1,32% | - |
| 21.02.2022 | 52,30 | 55,30 | 52,20 | 53,00 | 0,57% | - |
| 18.02.2022 | 53,40 | 53,80 | 52,50 | 52,70 | -1,86% | 100,00 |
| 17.02.2022 | 53,60 | 54,00 | 52,80 | 53,70 | 0,75% | - |
| 16.02.2022 | 53,00 | 54,00 | 52,40 | 53,30 | 0,38% | - |
| 15.02.2022 | 50,90 | 53,20 | 50,20 | 53,10 | 4,32% | 400,00 |
| 14.02.2022 | 51,20 | 51,20 | 49,45 | 50,90 | -0,39% | - |
| 11.02.2022 | 51,90 | 51,90 | 50,60 | 51,10 | -0,39% | - |
| 10.02.2022 | 50,00 | 52,70 | 50,00 | 51,30 | 2,40% | - |
| 09.02.2022 | 49,60 | 50,40 | 49,25 | 50,10 | 1,21% | - |
| 08.02.2022 | 49,40 | 50,00 | 49,05 | 49,50 | -0,10% | - |
| 07.02.2022 | 48,60 | 49,80 | 48,50 | 49,55 | 1,85% | - |
| 04.02.2022 | 49,80 | 50,90 | 48,50 | 48,65 | -2,89% | - |
| 03.02.2022 | 52,20 | 52,20 | 49,80 | 50,10 | -4,21% | - |
| 02.02.2022 | 50,90 | 52,30 | 50,70 | 52,30 | 2,35% | - |
| 01.02.2022 | 51,60 | 51,80 | 50,50 | 51,10 | -1,54% | - |
| 31.01.2022 | 53,00 | 53,10 | 51,50 | 51,90 | -2,63% | - |
| 28.01.2022 | 53,40 | 53,50 | 52,10 | 53,30 | 0,00% | - |
| 27.01.2022 | 50,80 | 54,10 | 50,10 | 53,30 | 4,72% | - |
| 26.01.2022 | 51,00 | 51,80 | 50,50 | 50,90 | -0,78% | - |
| 25.01.2022 | 50,40 | 51,50 | 49,20 | 51,30 | 2,29% | - |
| 24.01.2022 | 52,20 | 52,60 | 49,00 | 50,15 | -3,74% | 825,00 |
| 21.01.2022 | 53,00 | 53,30 | 52,00 | 52,10 | -2,25% | - |
| 20.01.2022 | 52,40 | 53,50 | 52,10 | 53,30 | 1,52% | - |
| 19.01.2022 | 52,60 | 52,80 | 52,10 | 52,50 | -0,76% | - |
| 18.01.2022 | 52,50 | 52,90 | 51,70 | 52,90 | 0,76% | - |
| 17.01.2022 | 51,50 | 52,60 | 51,30 | 52,50 | 1,94% | - |
| 14.01.2022 | 50,60 | 51,70 | 50,30 | 51,50 | 1,58% | - |
| 13.01.2022 | 50,80 | 51,10 | 50,60 | 50,70 | -0,39% | - |
| 12.01.2022 | 51,10 | 51,20 | 50,50 | 50,90 | -0,39% | - |
| 11.01.2022 | 51,00 | 51,10 | 50,15 | 51,10 | 0,00% | 4,00 |
| 10.01.2022 | 50,60 | 51,10 | 49,80 | 51,10 | 1,19% | - |
| 07.01.2022 | 50,00 | 50,70 | 49,45 | 50,50 | 0,80% | - |
| 06.01.2022 | 50,40 | 50,50 | 49,50 | 50,10 | -0,40% | - |