Börse:
84,565€
1,98%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
84,540€
Ask:
84,590€
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 82,94 | 85,16 | 82,85 | 84,57 | 1,99% | 1.540,00 |
| 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 |
| 01.03.2021 | 83,40 | 83,40 | 80,49 | 81,89 | 2,13% | 2.738,00 |
| 26.02.2021 | 80,05 | 82,18 | 79,58 | 80,18 | 0,10% | 1.725,00 |
| 25.02.2021 | 82,00 | 82,00 | 80,10 | 80,10 | -3,01% | 808,00 |
| 24.02.2021 | 82,02 | 82,59 | 81,63 | 82,59 | 0,39% | 505,00 |
| 23.02.2021 | 82,95 | 83,60 | 82,11 | 82,27 | -1,45% | 688,00 |
| 22.02.2021 | 82,65 | 83,60 | 82,65 | 83,48 | -0,49% | 2.590,00 |
| 19.02.2021 | 84,95 | 85,55 | 83,69 | 83,89 | -1,34% | 928,00 |
| 18.02.2021 | 84,86 | 85,83 | 84,83 | 85,03 | 0,34% | 490,00 |
| 17.02.2021 | 83,70 | 86,02 | 83,55 | 84,74 | 1,70% | 4.979,00 |
| 16.02.2021 | 84,32 | 85,10 | 83,20 | 83,32 | -1,44% | 3.272,00 |
| 15.02.2021 | 84,51 | 85,27 | 84,12 | 84,54 | -0,32% | 4.303,00 |
| 12.02.2021 | 82,69 | 85,95 | 82,69 | 84,81 | 3,40% | 4.931,00 |
| 11.02.2021 | 82,95 | 84,39 | 81,78 | 82,02 | -1,28% | 1.536,00 |
| 10.02.2021 | 82,60 | 83,94 | 82,20 | 83,08 | 0,12% | 1.263,00 |
| 09.02.2021 | 82,20 | 84,04 | 82,07 | 82,98 | 0,46% | 2.835,00 |
| 08.02.2021 | 82,15 | 83,66 | 81,96 | 82,60 | -0,84% | 5.099,00 |
| 05.02.2021 | 84,34 | 84,82 | 82,87 | 83,30 | -0,95% | 4.923,00 |
| 04.02.2021 | 84,80 | 84,80 | 83,51 | 84,10 | -0,11% | 7.314,00 |
| 03.02.2021 | 83,43 | 84,62 | 83,23 | 84,19 | 0,41% | 8.653,00 |
| 02.02.2021 | 84,45 | 84,75 | 83,39 | 83,85 | -0,39% | 1.595,00 |
| 01.02.2021 | 85,25 | 85,84 | 83,85 | 84,18 | -0,70% | 7.846,00 |
| 29.01.2021 | 87,00 | 87,53 | 84,27 | 84,77 | -2,09% | 9.236,00 |
| 28.01.2021 | 85,70 | 86,88 | 85,54 | 86,58 | 0,35% | 3.018,00 |
| 27.01.2021 | 89,15 | 90,36 | 86,28 | 86,28 | -2,89% | 3.539,00 |
| 26.01.2021 | 85,40 | 90,06 | 85,00 | 88,85 | 0,74% | 13.227,00 |
| 25.01.2021 | 87,34 | 89,57 | 87,20 | 88,20 | 1,09% | 30.260,00 |
| 22.01.2021 | 87,24 | 87,35 | 85,85 | 87,25 | 0,13% | 65.377,00 |
| 21.01.2021 | 86,05 | 87,63 | 86,00 | 87,14 | 1,09% | 3.296,00 |
| 20.01.2021 | 87,22 | 87,50 | 86,20 | 86,20 | -0,52% | 4.581,00 |
| 19.01.2021 | 86,90 | 87,49 | 86,44 | 86,65 | -0,51% | 1.107,00 |
| 18.01.2021 | 86,25 | 87,09 | 85,60 | 87,09 | 1,63% | 5.171,00 |
| 15.01.2021 | 85,34 | 86,01 | 84,55 | 85,69 | 1,19% | 7.515,00 |
| 14.01.2021 | 84,45 | 85,35 | 84,45 | 84,68 | -0,02% | 4.717,00 |
| 13.01.2021 | 83,95 | 84,97 | 83,06 | 84,70 | 1,89% | 8.564,00 |
| 12.01.2021 | 83,75 | 84,19 | 82,96 | 83,13 | -0,56% | 10.383,00 |
| 11.01.2021 | 83,25 | 84,38 | 83,01 | 83,60 | 0,25% | 1.905,00 |
| 08.01.2021 | 83,25 | 83,55 | 82,34 | 83,39 | 0,98% | 4.943,00 |
| 07.01.2021 | 83,35 | 83,35 | 82,09 | 82,58 | -0,82% | 1.526,00 |
| 06.01.2021 | 81,80 | 83,75 | 81,79 | 83,26 | 0,11% | 1.759,00 |
| 05.01.2021 | 82,94 | 83,17 | 81,73 | 83,17 | 0,22% | 4.201,00 |
| 04.01.2021 | 84,98 | 84,98 | 82,02 | 82,99 | 0,05% | 36.768,00 |
| 30.12.2020 | 82,35 | 85,74 | 82,35 | 82,95 | 0,38% | 16.520,00 |
| 29.12.2020 | 82,72 | 83,54 | 81,31 | 82,64 | -0,05% | 3.836,00 |
| 28.12.2020 | 85,00 | 87,00 | 81,30 | 82,68 | -0,25% | 9.683,00 |
| 23.12.2020 | 79,97 | 82,89 | 79,50 | 82,89 | 4,55% | 5.832,00 |
| 22.12.2020 | 81,95 | 82,10 | 79,24 | 79,28 | -2,88% | 5.723,00 |
| 21.12.2020 | 82,95 | 84,20 | 80,75 | 81,63 | -2,10% | 1.543,00 |
| 18.12.2020 | 83,45 | 83,54 | 82,13 | 83,38 | -0,75% | 3.715,00 |
| 17.12.2020 | 83,50 | 84,40 | 83,43 | 84,01 | -0,76% | 1.051,00 |
| 16.12.2020 | 82,97 | 85,40 | 82,97 | 84,65 | 1,50% | 5.604,00 |
| 15.12.2020 | 83,50 | 84,10 | 82,45 | 83,40 | -0,54% | 2.276,00 |
| 14.12.2020 | 87,61 | 87,61 | 83,15 | 83,85 | -6,84% | 7.008,00 |
| 11.12.2020 | 90,46 | 90,46 | 88,12 | 90,01 | 0,21% | 2.663,00 |
| 10.12.2020 | 89,02 | 90,49 | 88,91 | 89,82 | 0,37% | 4.266,00 |
| 09.12.2020 | 91,40 | 91,90 | 89,15 | 89,49 | -2,47% | 6.953,00 |
| 08.12.2020 | 90,57 | 92,34 | 88,39 | 91,76 | 2,64% | 4.677,00 |
| 07.12.2020 | 90,10 | 90,79 | 88,96 | 89,40 | 0,68% | 2.128,00 |
| 04.12.2020 | 87,38 | 89,95 | 87,22 | 88,80 | 3,14% | 2.357,00 |
| 03.12.2020 | 88,47 | 89,50 | 86,10 | 86,10 | -3,10% | 3.037,00 |
| 02.12.2020 | 87,66 | 89,40 | 86,00 | 88,85 | 1,47% | 2.438,00 |
| 01.12.2020 | 89,96 | 89,96 | 87,56 | 87,56 | -2,00% | 5.023,00 |
| 30.11.2020 | 87,95 | 89,60 | 87,51 | 89,35 | 0,60% | 2.061,00 |
| 27.11.2020 | 87,56 | 88,82 | 86,50 | 88,82 | 1,72% | 1.509,00 |
| 26.11.2020 | 89,30 | 89,30 | 87,27 | 87,32 | -2,27% | 2.101,00 |
| 25.11.2020 | 90,62 | 91,66 | 88,00 | 89,35 | -1,95% | 3.359,00 |
| 24.11.2020 | 94,90 | 95,00 | 90,59 | 91,13 | -2,43% | 6.172,00 |
| 23.11.2020 | 93,40 | 94,99 | 90,47 | 93,40 | -0,30% | 9.214,00 |
| 20.11.2020 | 91,51 | 93,68 | 91,51 | 93,68 | 1,16% | 1.452,00 |
| 19.11.2020 | 92,76 | 92,89 | 90,97 | 92,61 | 1,15% | 2.761,00 |