Börse:
86,715€
1,20%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
86,660€
Ask:
86,770€
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 86,30 | 86,75 | 85,38 | 86,72 | 1,20% | 5.606,00 |
| 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 |
| 18.11.2020 | 93,46 | 93,57 | 91,56 | 91,56 | -2,32% | 2.331,00 |
| 17.11.2020 | 95,33 | 95,33 | 92,50 | 93,73 | -1,71% | 2.000,00 |
| 16.11.2020 | 100,68 | 100,68 | 94,97 | 95,36 | -2,79% | 2.882,00 |
| 13.11.2020 | 96,80 | 98,10 | 96,42 | 98,10 | 1,89% | 1.528,00 |
| 12.11.2020 | 99,39 | 99,39 | 95,29 | 96,28 | -3,51% | 1.030,00 |
| 11.11.2020 | 95,99 | 99,79 | 95,99 | 99,78 | 3,21% | 2.140,00 |
| 10.11.2020 | 93,37 | 96,90 | 93,37 | 96,68 | 3,30% | 3.793,00 |
| 09.11.2020 | 94,61 | 94,61 | 91,05 | 93,59 | -0,18% | 659,00 |
| 06.11.2020 | 94,65 | 94,65 | 92,56 | 93,76 | -0,99% | 1.087,00 |
| 05.11.2020 | 94,76 | 95,27 | 94,26 | 94,70 | -0,27% | 520,00 |
| 04.11.2020 | 90,22 | 94,99 | 90,22 | 94,96 | 5,95% | 567,00 |
| 03.11.2020 | 87,30 | 89,63 | 87,27 | 89,63 | 3,22% | 1.567,00 |
| 02.11.2020 | 87,14 | 87,29 | 86,79 | 86,83 | -0,12% | 689,00 |
| 30.10.2020 | 86,52 | 87,51 | 86,52 | 86,93 | -1,31% | 94,00 |
| 29.10.2020 | 87,82 | 88,39 | 86,72 | 88,08 | -0,01% | 1.575,00 |
| 28.10.2020 | 90,47 | 90,47 | 87,11 | 88,09 | -1,66% | 812,00 |
| 27.10.2020 | 90,85 | 90,85 | 89,29 | 89,58 | -1,19% | 508,00 |
| 26.10.2020 | 89,81 | 90,66 | 88,10 | 90,66 | 2,79% | 1.335,00 |
| 23.10.2020 | 88,74 | 88,74 | 87,85 | 88,20 | -0,60% | 2.405,00 |
| 22.10.2020 | 85,50 | 88,73 | 85,50 | 88,73 | 2,82% | 1.551,00 |
| 21.10.2020 | 89,05 | 89,05 | 86,30 | 86,30 | -2,96% | 338,00 |
| 20.10.2020 | 89,72 | 90,35 | 88,91 | 88,93 | -0,86% | 504,00 |
| 19.10.2020 | 93,55 | 93,55 | 89,70 | 89,70 | -2,51% | 1.298,00 |
| 16.10.2020 | 90,23 | 92,01 | 90,11 | 92,01 | 2,38% | 1.458,00 |
| 15.10.2020 | 91,02 | 91,02 | 89,35 | 89,87 | -1,86% | 430,00 |
| 14.10.2020 | 93,00 | 93,16 | 91,02 | 91,57 | -0,90% | 868,00 |
| 13.10.2020 | 94,09 | 94,09 | 92,40 | 92,40 | -2,04% | 80,00 |
| 12.10.2020 | 93,95 | 95,00 | 93,26 | 94,32 | 1,52% | 470,00 |
| 09.10.2020 | 93,08 | 93,08 | 92,10 | 92,91 | 0,12% | 843,00 |
| 08.10.2020 | 91,81 | 92,98 | 91,11 | 92,80 | 1,61% | 695,00 |
| 07.10.2020 | 92,01 | 92,12 | 91,00 | 91,33 | -0,46% | 1.058,00 |
| 06.10.2020 | 92,61 | 92,81 | 91,75 | 91,75 | -1,62% | 185,00 |
| 05.10.2020 | 93,01 | 93,26 | 92,52 | 93,26 | -0,02% | 5.255,00 |
| 02.10.2020 | 93,22 | 93,67 | 92,47 | 93,28 | -0,17% | 634,00 |
| 01.10.2020 | 93,21 | 94,90 | 93,00 | 93,44 | -0,46% | 205,00 |
| 30.09.2020 | 93,25 | 95,02 | 93,25 | 93,87 | -0,42% | 66,00 |
| 29.09.2020 | 94,62 | 94,62 | 93,33 | 94,27 | -1,73% | 255,00 |
| 28.09.2020 | 96,99 | 96,99 | 94,25 | 95,93 | -0,09% | 465,00 |
| 25.09.2020 | 93,96 | 96,02 | 92,95 | 96,02 | 2,83% | 190,00 |
| 24.09.2020 | 95,52 | 95,52 | 93,16 | 93,38 | -3,47% | 70,00 |
| 23.09.2020 | 94,92 | 96,74 | 94,92 | 96,74 | 1,22% | 242,00 |
| 22.09.2020 | 94,98 | 95,57 | 94,00 | 95,57 | 1,34% | 131,00 |
| 21.09.2020 | 94,60 | 94,60 | 93,20 | 94,31 | 0,04% | 223,00 |
| 19.09.2020 | 94,71 | 96,71 | 94,27 | 94,27 | 0,00% | 388,00 |
| 18.09.2020 | 94,71 | 96,71 | 94,27 | 94,27 | -0,43% | 388,00 |
| 17.09.2020 | 93,21 | 95,13 | 93,00 | 94,68 | 0,47% | 552,00 |
| 16.09.2020 | 94,50 | 94,55 | 94,11 | 94,24 | -0,17% | 218,00 |
| 15.09.2020 | 91,74 | 94,46 | 91,74 | 94,40 | 3,32% | 595,00 |
| 14.09.2020 | 92,61 | 93,40 | 91,22 | 91,37 | 0,22% | 414,00 |
| 11.09.2020 | 91,18 | 91,67 | 91,15 | 91,17 | 0,50% | 552,00 |
| 10.09.2020 | 91,01 | 92,76 | 90,66 | 90,72 | -0,11% | 389,00 |
| 09.09.2020 | 87,60 | 91,92 | 87,20 | 90,82 | -1,84% | 6.570,00 |
| 08.09.2020 | 93,71 | 93,80 | 92,12 | 92,52 | -0,74% | 869,00 |
| 07.09.2020 | 91,29 | 93,21 | 91,29 | 93,21 | 1,34% | 948,00 |
| 04.09.2020 | 92,01 | 92,01 | 89,74 | 91,98 | -0,94% | 1.612,00 |
| 03.09.2020 | 94,95 | 94,95 | 92,85 | 92,85 | -2,65% | 417,00 |
| 02.09.2020 | 94,68 | 95,38 | 93,62 | 95,38 | 1,96% | 333,00 |
| 01.09.2020 | 94,52 | 95,16 | 92,67 | 93,55 | -0,31% | 2.628,00 |
| 31.08.2020 | 95,38 | 95,38 | 93,51 | 93,84 | -0,56% | 451,00 |
| 28.08.2020 | 95,11 | 95,11 | 94,19 | 94,37 | -2,41% | 2.812,00 |
| 27.08.2020 | 97,22 | 97,22 | 95,18 | 96,70 | 0,57% | 1.526,00 |