Börse:
99,040€
0,45%
Echtzeit-Aktienkurs ASTRAZENECA PLC DL-,25
Bid:
99,040€
Ask:
99,040€
Aktienkurse zur ASTRAZENECA PLC DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 98,43 | 99,06 | 97,31 | 98,51 | 0,23% | 150,00 |
| 21.07.2021 | 97,63 | 100,28 | 97,58 | 98,28 | 0,50% | 120,00 |
| 20.07.2021 | 95,77 | 98,40 | 95,52 | 97,79 | 1,95% | 742,00 |
| 19.07.2021 | 95,20 | 96,85 | 94,68 | 95,92 | -0,50% | 1.735,00 |
| 16.07.2021 | 96,41 | 97,45 | 95,64 | 96,40 | 0,21% | 825,00 |
| 15.07.2021 | 100,80 | 100,87 | 96,00 | 96,19 | -4,72% | 3.270,00 |
| 14.07.2021 | 102,14 | 102,56 | 100,73 | 100,96 | -1,25% | 588,00 |
| 13.07.2021 | 101,84 | 102,89 | 100,89 | 102,24 | 0,22% | 190,00 |
| 12.07.2021 | 0,00 | 102,78 | 0,00 | 102,02 | 1,62% | 1.711,00 |
| 09.07.2021 | 0,00 | 101,20 | 0,00 | 100,39 | 0,14% | 948,00 |
| 08.07.2021 | 100,62 | 100,81 | 99,09 | 100,25 | -1,26% | 371,00 |
| 07.07.2021 | 100,70 | 102,14 | 100,03 | 101,52 | -0,01% | 282,00 |
| 06.07.2021 | 100,40 | 102,72 | 100,40 | 101,53 | 0,97% | 1.375,00 |
| 05.07.2021 | 101,96 | 102,15 | 99,84 | 100,55 | -1,60% | 90,00 |
| 02.07.2021 | 101,97 | 102,66 | 101,12 | 102,18 | 0,25% | 431,00 |
| 01.07.2021 | 101,40 | 102,13 | 100,49 | 101,93 | 0,90% | 647,00 |
| 30.06.2021 | 101,53 | 101,85 | 100,36 | 101,02 | -0,20% | 248,00 |
| 29.06.2021 | 99,92 | 101,45 | 99,92 | 101,22 | 0,26% | 372,00 |
| 28.06.2021 | 98,94 | 101,26 | 98,77 | 100,96 | 1,41% | 2.843,00 |
| 25.06.2021 | 97,97 | 99,66 | 97,43 | 99,56 | 1,56% | 14.469,00 |
| 24.06.2021 | 97,72 | 98,94 | 97,30 | 98,04 | 0,75% | 70,00 |
| 23.06.2021 | 97,54 | 98,64 | 96,81 | 97,31 | 0,39% | 2.126,00 |
| 22.06.2021 | 98,16 | 98,23 | 96,41 | 96,93 | -0,95% | 140,00 |
| 21.06.2021 | 96,62 | 98,62 | 96,62 | 97,86 | -0,61% | 329,00 |
| 18.06.2021 | 97,67 | 98,47 | 96,95 | 98,47 | 0,18% | 1.345,00 |
| 17.06.2021 | 95,89 | 98,43 | 95,89 | 98,29 | 1,42% | 44,00 |
| 16.06.2021 | 96,87 | 97,96 | 96,60 | 96,91 | -0,47% | 119,00 |
| 15.06.2021 | 96,29 | 97,59 | 95,97 | 97,37 | 0,12% | 165,00 |
| 14.06.2021 | 96,79 | 97,77 | 96,12 | 97,25 | -0,09% | 4.392,00 |
| 11.06.2021 | 96,14 | 97,90 | 95,80 | 97,34 | 0,35% | 805,00 |
| 10.06.2021 | 94,23 | 97,05 | 94,18 | 97,00 | 2,20% | 1.457,00 |
| 09.06.2021 | 92,18 | 94,98 | 92,15 | 94,91 | 2,28% | 941,00 |
| 08.06.2021 | 93,05 | 93,42 | 91,83 | 92,80 | -0,68% | 107,00 |
| 07.06.2021 | 93,65 | 93,80 | 92,61 | 93,43 | -1,13% | 697,00 |
| 04.06.2021 | 0,00 | 94,50 | 0,00 | 94,50 | 2,48% | 215,00 |
| 03.06.2021 | 92,37 | 92,87 | 91,60 | 92,21 | 0,27% | 17,00 |
| 02.06.2021 | 0,00 | 92,57 | 0,00 | 91,96 | 0,19% | 110,00 |
| 01.06.2021 | 93,68 | 93,97 | 91,79 | 91,79 | -1,44% | 166,00 |
| 31.05.2021 | 93,69 | 94,11 | 92,60 | 93,13 | -0,88% | 1.389,00 |
| 28.05.2021 | 93,03 | 94,46 | 93,02 | 93,96 | 0,86% | 720,00 |
| 27.05.2021 | 92,34 | 94,43 | 91,53 | 93,16 | 0,70% | 2.041,00 |
| 26.05.2021 | 93,10 | 93,48 | 92,51 | 92,51 | -0,68% | 1.762,00 |
| 25.05.2021 | 94,78 | 94,90 | 92,68 | 93,14 | -1,14% | 164,00 |
| 21.05.2021 | 93,88 | 94,80 | 93,80 | 94,21 | 0,28% | 740,00 |
| 20.05.2021 | 92,23 | 94,62 | 92,03 | 93,95 | 2,13% | 95,00 |
| 19.05.2021 | 91,47 | 92,59 | 90,94 | 91,99 | -0,11% | 148,00 |
| 18.05.2021 | 91,84 | 92,63 | 91,57 | 92,09 | 0,87% | 613,00 |
| 17.05.2021 | 90,84 | 92,26 | 90,78 | 91,30 | -0,05% | 1.096,00 |
| 14.05.2021 | 91,13 | 91,35 | 90,96 | 91,35 | -0,81% | 424,00 |
| 13.05.2021 | 89,51 | 92,10 | 89,51 | 92,10 | 1,69% | 146,00 |
| 12.05.2021 | 88,01 | 91,36 | 87,22 | 90,57 | 2,27% | 390,00 |
| 11.05.2021 | 88,66 | 88,66 | 88,12 | 88,56 | -1,11% | 440,00 |
| 10.05.2021 | 88,00 | 89,79 | 88,00 | 89,55 | 0,71% | 3.552,00 |
| 07.05.2021 | 88,68 | 89,24 | 87,51 | 88,92 | 0,45% | 1.045,00 |
| 06.05.2021 | 88,07 | 89,38 | 87,95 | 88,52 | -0,32% | 313,00 |
| 05.05.2021 | 88,10 | 89,30 | 88,10 | 88,80 | 0,45% | 773,00 |
| 04.05.2021 | 89,20 | 89,20 | 88,03 | 88,40 | -0,25% | 206,00 |
| 03.05.2021 | 89,28 | 89,94 | 88,42 | 88,62 | 0,10% | 311,00 |
| 30.04.2021 | 84,20 | 90,01 | 84,20 | 88,53 | 3,47% | 4.088,00 |
| 29.04.2021 | 86,76 | 87,05 | 83,88 | 85,56 | -1,25% | 450,00 |
| 28.04.2021 | 87,27 | 87,50 | 86,05 | 86,64 | -0,84% | 15,00 |
| 27.04.2021 | 85,66 | 87,76 | 85,66 | 87,37 | 1,13% | 310,00 |
| 26.04.2021 | 87,14 | 87,30 | 86,39 | 86,39 | -0,74% | 112,00 |
| 23.04.2021 | 87,19 | 88,64 | 86,79 | 87,03 | -0,65% | 224,00 |
| 22.04.2021 | 88,37 | 89,12 | 87,60 | 87,60 | -0,64% | 893,00 |
| 21.04.2021 | 86,25 | 88,19 | 86,25 | 88,16 | 2,20% | 2.293,00 |
| 20.04.2021 | 85,46 | 86,93 | 85,46 | 86,26 | 0,89% | 5.744,00 |
| 19.04.2021 | 84,46 | 86,00 | 84,00 | 85,50 | 1,16% | 392,00 |
| 16.04.2021 | 84,89 | 85,63 | 84,52 | 84,52 | -0,06% | 2.191,00 |
| 15.04.2021 | 82,85 | 85,47 | 82,85 | 84,57 | 1,99% | 1.705,00 |
| 14.04.2021 | 82,81 | 84,17 | 82,81 | 82,92 | -0,36% | 888,00 |
| 13.04.2021 | 83,21 | 83,22 | 82,50 | 83,22 | 0,62% | 769,00 |
| 12.04.2021 | 84,25 | 84,53 | 82,71 | 82,71 | -0,90% | 655,00 |
| 09.04.2021 | 83,26 | 84,30 | 83,26 | 83,46 | 0,92% | 535,00 |
| 08.04.2021 | 82,15 | 84,51 | 82,15 | 82,70 | 0,85% | 197,00 |
| 07.04.2021 | 83,00 | 83,08 | 81,08 | 82,00 | -2,01% | 2.411,00 |
| 06.04.2021 | 83,31 | 83,99 | 83,29 | 83,68 | -0,45% | 3.114,00 |
| 01.04.2021 | 84,55 | 84,55 | 84,06 | 84,06 | -1,05% | 753,00 |
| 31.03.2021 | 84,62 | 85,60 | 84,00 | 84,95 | 0,51% | 3.553,00 |
| 30.03.2021 | 86,05 | 86,05 | 84,04 | 84,52 | -2,35% | 5.006,00 |
| 29.03.2021 | 84,87 | 86,55 | 84,87 | 86,55 | 2,43% | 1.220,00 |
| 26.03.2021 | 83,56 | 84,69 | 83,56 | 84,50 | 1,21% | 225,00 |
| 25.03.2021 | 81,77 | 83,86 | 81,77 | 83,49 | 2,00% | 142,00 |
| 24.03.2021 | 82,66 | 83,24 | 81,85 | 81,85 | -2,64% | 1.040,00 |
| 23.03.2021 | 84,67 | 84,67 | 83,09 | 84,07 | -1,09% | 2.665,00 |
| 22.03.2021 | 83,16 | 85,00 | 83,16 | 85,00 | 3,13% | 310,00 |
| 19.03.2021 | 82,65 | 83,72 | 82,42 | 82,42 | -1,59% | 416,00 |
| 18.03.2021 | 84,06 | 84,16 | 83,08 | 83,75 | 0,67% | 3.039,00 |
| 17.03.2021 | 83,45 | 84,49 | 82,64 | 83,19 | -0,94% | 3.457,00 |
| 16.03.2021 | 80,68 | 84,70 | 80,58 | 83,98 | 4,00% | 4.649,00 |
| 15.03.2021 | 80,16 | 81,71 | 80,00 | 80,75 | -0,31% | 9.056,00 |
| 12.03.2021 | 80,70 | 81,57 | 80,50 | 81,00 | 0,19% | 2.312,00 |
| 11.03.2021 | 84,26 | 84,26 | 80,81 | 80,85 | -3,88% | 2.638,00 |
| 10.03.2021 | 82,85 | 84,16 | 82,85 | 84,11 | 0,92% | 289,00 |
| 09.03.2021 | 81,79 | 83,95 | 81,48 | 83,34 | 2,57% | 1.157,00 |
| 08.03.2021 | 79,63 | 81,80 | 78,77 | 81,25 | 0,78% | 4.147,00 |
| 05.03.2021 | 79,67 | 80,62 | 79,03 | 80,62 | 3,09% | 1.119,00 |
| 04.03.2021 | 78,74 | 79,89 | 78,20 | 78,20 | -0,69% | 946,00 |
| 03.03.2021 | 80,19 | 80,19 | 77,96 | 78,74 | -0,99% | 1.779,00 |
| 02.03.2021 | 80,04 | 80,92 | 79,53 | 79,53 | -2,88% | 2.067,00 |