Börse:
54,171$
-1,13%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
54,026$
Ask:
54,315$
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 54,54 | 54,66 | 53,64 | 54,23 | -1,02% | 5.751.128,00 |
| 02.12.2021 | 55,04 | 55,42 | 54,68 | 54,79 | -0,16% | 5.358.449,00 |
| 01.12.2021 | 55,40 | 55,74 | 54,86 | 54,88 | 0,09% | 4.902.517,00 |
| 30.11.2021 | 55,30 | 55,75 | 54,71 | 54,83 | -1,26% | 6.987.827,00 |
| 29.11.2021 | 55,74 | 56,22 | 55,52 | 55,53 | -1,86% | 6.215.237,00 |
| 26.11.2021 | 57,00 | 57,08 | 56,07 | 56,58 | 0,43% | 5.813.755,00 |
| 24.11.2021 | 56,30 | 56,53 | 56,15 | 56,34 | -0,69% | 3.166.031,00 |
| 23.11.2021 | 56,35 | 56,94 | 56,23 | 56,73 | 0,32% | 5.827.798,00 |
| 22.11.2021 | 56,62 | 56,86 | 56,25 | 56,55 | -0,19% | 5.073.478,00 |
| 19.11.2021 | 57,31 | 57,47 | 56,56 | 56,66 | -0,09% | 4.801.799,00 |
| 18.11.2021 | 56,89 | 57,08 | 56,08 | 56,71 | -1,77% | 7.956.127,00 |
| 17.11.2021 | 58,00 | 58,34 | 57,59 | 57,73 | 0,17% | 5.216.730,00 |
| 16.11.2021 | 57,60 | 58,21 | 56,94 | 57,63 | -3,60% | 7.974.456,00 |
| 15.11.2021 | 59,92 | 60,37 | 59,19 | 59,78 | 1,67% | 7.955.724,00 |
| 12.11.2021 | 60,34 | 60,53 | 58,47 | 58,80 | -6,55% | 14.155.788,00 |
| 11.11.2021 | 63,04 | 63,29 | 62,85 | 62,92 | -0,35% | 2.452.039,00 |
| 10.11.2021 | 63,27 | 63,45 | 62,97 | 63,14 | 0,70% | 2.519.074,00 |
| 09.11.2021 | 62,94 | 62,99 | 62,58 | 62,70 | -0,46% | 3.618.317,00 |
| 08.11.2021 | 63,66 | 63,87 | 62,97 | 62,99 | -0,16% | 4.557.085,00 |
| 05.11.2021 | 62,80 | 63,14 | 62,23 | 63,09 | -1,16% | 4.068.487,00 |
| 04.11.2021 | 63,79 | 63,99 | 63,51 | 63,83 | 0,00% | 2.811.944,00 |
| 03.11.2021 | 63,95 | 64,07 | 63,44 | 63,83 | 0,42% | 3.970.131,00 |
| 02.11.2021 | 62,94 | 64,21 | 62,64 | 63,56 | 1,76% | 5.455.223,00 |
| 01.11.2021 | 62,19 | 62,78 | 62,05 | 62,46 | 0,13% | 2.819.842,00 |
| 29.10.2021 | 62,39 | 62,46 | 61,96 | 62,38 | 0,31% | 3.951.313,00 |
| 28.10.2021 | 62,03 | 62,86 | 61,99 | 62,19 | 0,68% | 2.529.934,00 |
| 27.10.2021 | 62,63 | 62,69 | 61,61 | 61,77 | -0,79% | 2.513.842,00 |
| 26.10.2021 | 61,93 | 62,35 | 61,79 | 62,26 | 0,79% | 2.469.737,00 |
| 25.10.2021 | 61,94 | 61,96 | 61,33 | 61,77 | -0,03% | 3.144.764,00 |
| 22.10.2021 | 61,89 | 62,06 | 61,68 | 61,79 | 0,93% | 3.997.374,00 |
| 21.10.2021 | 60,51 | 61,25 | 60,49 | 61,22 | 0,97% | 2.597.746,00 |
| 20.10.2021 | 60,29 | 60,78 | 60,22 | 60,63 | 0,76% | 2.981.569,00 |
| 19.10.2021 | 59,56 | 60,49 | 59,51 | 60,17 | 1,48% | 3.404.376,00 |
| 18.10.2021 | 59,78 | 59,87 | 59,13 | 59,29 | -1,54% | 4.228.572,00 |
| 15.10.2021 | 60,27 | 60,54 | 60,08 | 60,22 | 0,92% | 3.513.213,00 |
| 14.10.2021 | 60,39 | 60,58 | 59,63 | 59,67 | -1,29% | 5.589.117,00 |
| 13.10.2021 | 60,01 | 60,66 | 60,01 | 60,45 | 0,30% | 4.452.750,00 |
| 12.10.2021 | 60,79 | 60,85 | 60,20 | 60,27 | -0,87% | 2.746.352,00 |
| 11.10.2021 | 61,04 | 61,34 | 60,79 | 60,80 | 0,31% | 3.753.461,00 |
| 08.10.2021 | 60,70 | 61,11 | 60,48 | 60,61 | 0,40% | 3.113.399,00 |
| 07.10.2021 | 59,57 | 60,64 | 59,53 | 60,37 | 0,85% | 3.820.510,00 |
| 06.10.2021 | 59,64 | 59,91 | 59,23 | 59,86 | -0,05% | 6.688.597,00 |
| 05.10.2021 | 60,13 | 60,49 | 59,88 | 59,89 | -1,07% | 4.139.259,00 |
| 04.10.2021 | 60,05 | 60,55 | 59,88 | 60,54 | 1,44% | 6.926.117,00 |
| 01.10.2021 | 59,29 | 59,95 | 58,69 | 59,68 | -0,63% | 6.071.487,00 |
| 30.09.2021 | 59,94 | 60,55 | 59,94 | 60,06 | 0,65% | 7.801.455,00 |
| 29.09.2021 | 58,98 | 59,86 | 58,74 | 59,67 | 3,54% | 8.548.247,00 |
| 28.09.2021 | 58,39 | 58,39 | 57,11 | 57,63 | -1,86% | 6.232.564,00 |
| 27.09.2021 | 59,45 | 59,54 | 58,52 | 58,72 | -2,70% | 5.849.251,00 |
| 24.09.2021 | 60,95 | 61,30 | 60,24 | 60,35 | 1,46% | 10.108.200,00 |
| 23.09.2021 | 59,24 | 59,76 | 59,24 | 59,48 | 1,26% | 5.322.426,00 |
| 22.09.2021 | 58,67 | 59,08 | 58,21 | 58,74 | -0,66% | 6.388.170,00 |
| 21.09.2021 | 58,87 | 59,51 | 58,63 | 59,13 | 1,08% | 8.696.166,00 |
| 20.09.2021 | 56,17 | 58,60 | 56,08 | 58,50 | 5,29% | 17.488.671,00 |
| 17.09.2021 | 56,16 | 56,36 | 55,13 | 55,56 | -1,84% | 7.304.529,00 |
| 16.09.2021 | 56,47 | 56,73 | 56,01 | 56,60 | 0,27% | 5.344.742,00 |
| 15.09.2021 | 56,53 | 56,61 | 56,13 | 56,45 | 0,88% | 6.923.091,00 |
| 14.09.2021 | 56,34 | 56,48 | 55,74 | 55,96 | 0,00% | 6.483.072,00 |
| 13.09.2021 | 56,63 | 56,64 | 55,80 | 55,96 | -0,53% | 4.013.247,00 |
| 10.09.2021 | 56,81 | 56,85 | 56,25 | 56,26 | -0,05% | 3.930.792,00 |
| 09.09.2021 | 57,02 | 57,25 | 56,14 | 56,29 | -1,37% | 5.631.422,00 |
| 08.09.2021 | 57,31 | 57,41 | 56,96 | 57,07 | -2,26% | 3.841.547,00 |
| 07.09.2021 | 59,01 | 59,02 | 58,21 | 58,39 | -1,77% | 5.063.596,00 |
| 06.09.2021 | 59,39 | 59,47 | 59,04 | 59,44 | 1,04% | - |
| 03.09.2021 | 59,15 | 59,24 | 58,63 | 58,83 | -1,28% | 5.330.751,00 |
| 02.09.2021 | 59,17 | 59,62 | 59,09 | 59,59 | 1,48% | 3.254.524,00 |
| 01.09.2021 | 58,74 | 58,92 | 58,38 | 58,72 | 0,75% | 4.344.365,00 |
| 31.08.2021 | 58,45 | 58,81 | 58,17 | 58,28 | -0,56% | 4.417.170,00 |
| 30.08.2021 | 58,67 | 58,81 | 58,51 | 58,61 | -0,03% | 2.296.705,00 |
| 27.08.2021 | 58,89 | 59,23 | 58,46 | 58,63 | -0,22% | 5.244.675,00 |
| 26.08.2021 | 58,86 | 59,06 | 58,43 | 58,76 | 0,31% | 3.715.407,00 |
| 25.08.2021 | 58,94 | 58,95 | 58,40 | 58,58 | 0,10% | 5.606.837,00 |
| 24.08.2021 | 58,36 | 58,57 | 57,86 | 58,52 | -0,48% | 4.233.986,00 |
| 23.08.2021 | 59,09 | 59,35 | 58,78 | 58,80 | -0,99% | 6.114.650,00 |
| 20.08.2021 | 59,33 | 59,60 | 59,07 | 59,39 | 0,34% | 3.494.209,00 |
| 19.08.2021 | 59,12 | 59,79 | 59,02 | 59,19 | -0,42% | 4.326.997,00 |
| 18.08.2021 | 59,56 | 60,19 | 59,40 | 59,44 | 0,15% | 9.738.823,00 |
| 17.08.2021 | 58,51 | 59,43 | 58,48 | 59,35 | 1,02% | 6.907.830,00 |
| 16.08.2021 | 58,07 | 58,92 | 58,05 | 58,75 | 0,46% | 6.117.553,00 |
| 13.08.2021 | 57,80 | 58,64 | 57,74 | 58,48 | 1,78% | 7.197.693,00 |
| 12.08.2021 | 57,06 | 57,54 | 56,71 | 57,46 | 1,50% | 9.175.237,00 |
| 11.08.2021 | 56,81 | 56,92 | 56,48 | 56,61 | 0,35% | 6.156.849,00 |
| 10.08.2021 | 56,38 | 56,83 | 56,25 | 56,41 | 0,09% | 6.694.468,00 |
| 09.08.2021 | 56,66 | 56,83 | 56,00 | 56,36 | -0,14% | 9.652.682,00 |
| 06.08.2021 | 57,23 | 57,28 | 56,24 | 56,44 | -3,37% | 6.220.202,00 |
| 05.08.2021 | 58,16 | 58,43 | 57,87 | 58,41 | 1,92% | 8.875.103,00 |
| 04.08.2021 | 57,50 | 57,80 | 57,30 | 57,31 | -0,61% | 6.945.513,00 |
| 03.08.2021 | 57,51 | 57,73 | 57,41 | 57,66 | 0,49% | 5.249.068,00 |
| 02.08.2021 | 57,05 | 57,54 | 56,79 | 57,38 | 0,24% | 7.252.983,00 |
| 30.07.2021 | 57,45 | 57,67 | 57,13 | 57,24 | -0,69% | 7.336.499,00 |
| 29.07.2021 | 58,01 | 58,60 | 57,51 | 57,64 | 1,46% | 10.601.840,00 |
| 28.07.2021 | 57,03 | 57,43 | 56,81 | 56,81 | -1,13% | 10.798.858,00 |
| 27.07.2021 | 57,69 | 57,69 | 56,58 | 57,46 | 1,18% | 15.839.191,00 |
| 26.07.2021 | 57,52 | 57,62 | 56,75 | 56,79 | -2,47% | 19.736.677,00 |
| 23.07.2021 | 58,36 | 58,72 | 58,02 | 58,23 | 0,47% | 14.129.812,00 |
| 22.07.2021 | 58,15 | 58,48 | 57,88 | 57,96 | 0,33% | 48.604.918,00 |
| 21.07.2021 | 57,91 | 58,06 | 57,53 | 57,77 | 0,40% | 19.553.099,00 |
| 20.07.2021 | 57,27 | 57,90 | 56,76 | 57,54 | 1,88% | 65.540.182,00 |
| 19.07.2021 | 56,44 | 56,88 | 56,00 | 56,48 | -0,55% | 41.068.201,00 |
| 16.07.2021 | 56,79 | 57,48 | 56,40 | 56,79 | -0,30% | 28.642.768,00 |