Börse:
58,286$
0,56%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
58,157$
Ask:
58,415$
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2021 | 58,79 | 58,86 | 56,85 | 56,96 | -4,75% | 27.055.773,00 |
| 14.07.2021 | 60,09 | 60,18 | 59,63 | 59,80 | -1,34% | 23.737.759,00 |
| 13.07.2021 | 60,09 | 60,66 | 60,07 | 60,61 | 0,18% | 8.321.737,00 |
| 12.07.2021 | 60,29 | 60,93 | 60,23 | 60,50 | 1,46% | 10.067.913,00 |
| 09.07.2021 | 59,12 | 59,91 | 59,07 | 59,63 | 0,62% | 6.173.577,00 |
| 08.07.2021 | 59,45 | 59,67 | 58,83 | 59,26 | -0,84% | 6.894.951,00 |
| 07.07.2021 | 59,76 | 59,82 | 59,30 | 59,76 | -0,23% | 6.434.879,00 |
| 06.07.2021 | 60,41 | 60,56 | 59,87 | 59,90 | -1,46% | 6.893.637,00 |
| 02.07.2021 | 60,26 | 60,88 | 60,07 | 60,79 | 0,80% | 5.198.428,00 |
| 01.07.2021 | 59,87 | 60,44 | 59,71 | 60,31 | 0,68% | 4.754.924,00 |
| 30.06.2021 | 60,06 | 60,29 | 59,72 | 59,90 | -0,47% | 4.575.475,00 |
| 29.06.2021 | 60,12 | 60,34 | 59,91 | 60,18 | 0,18% | 4.619.746,00 |
| 28.06.2021 | 59,78 | 60,37 | 59,73 | 60,07 | 1,21% | 5.822.357,00 |
| 25.06.2021 | 59,05 | 59,42 | 58,81 | 59,35 | 1,59% | 9.532.823,00 |
| 24.06.2021 | 58,39 | 59,07 | 58,33 | 58,42 | 0,76% | 5.247.889,00 |
| 23.06.2021 | 58,85 | 58,85 | 57,88 | 57,98 | 0,16% | 5.804.904,00 |
| 22.06.2021 | 58,16 | 58,32 | 57,69 | 57,89 | -0,72% | 4.899.942,00 |
| 21.06.2021 | 58,20 | 58,46 | 57,98 | 58,31 | -0,10% | 5.305.065,00 |
| 18.06.2021 | 57,83 | 58,60 | 57,57 | 58,37 | 0,03% | 14.107.314,00 |
| 17.06.2021 | 58,06 | 58,46 | 57,87 | 58,35 | -0,10% | 4.875.014,00 |
| 16.06.2021 | 58,86 | 59,34 | 58,28 | 58,41 | -0,73% | 6.968.424,00 |
| 15.06.2021 | 58,99 | 59,01 | 58,58 | 58,84 | 0,14% | 5.940.579,00 |
| 14.06.2021 | 58,96 | 58,97 | 58,32 | 58,76 | -0,02% | 6.596.732,00 |
| 11.06.2021 | 59,13 | 59,15 | 58,53 | 58,77 | -0,12% | 7.684.437,00 |
| 10.06.2021 | 58,14 | 58,88 | 57,95 | 58,84 | 2,15% | 7.558.314,00 |
| 09.06.2021 | 56,96 | 57,66 | 56,86 | 57,60 | 2,29% | 7.486.531,00 |
| 08.06.2021 | 56,80 | 56,80 | 55,92 | 56,31 | -0,16% | 5.164.894,00 |
| 07.06.2021 | 56,62 | 56,96 | 56,35 | 56,40 | -0,70% | 6.282.817,00 |
| 04.06.2021 | 56,64 | 57,06 | 56,57 | 56,80 | 0,98% | 4.868.823,00 |
| 03.06.2021 | 55,78 | 56,39 | 55,73 | 56,25 | 0,27% | 5.497.710,00 |
| 02.06.2021 | 55,88 | 56,23 | 55,86 | 56,10 | -0,27% | 6.077.792,00 |
| 01.06.2021 | 57,14 | 57,16 | 56,15 | 56,25 | -0,92% | 6.757.118,00 |
| 28.05.2021 | 56,75 | 57,43 | 56,70 | 56,77 | -0,21% | 5.565.327,00 |
| 27.05.2021 | 56,21 | 57,36 | 56,20 | 56,89 | 0,62% | 12.365.611,00 |
| 26.05.2021 | 57,01 | 57,06 | 56,52 | 56,54 | -0,65% | 4.063.383,00 |
| 25.05.2021 | 57,33 | 57,36 | 56,76 | 56,91 | -0,97% | 7.404.321,00 |
| 24.05.2021 | 57,51 | 57,72 | 57,43 | 57,47 | 0,12% | 4.324.524,00 |
| 21.05.2021 | 57,58 | 57,73 | 57,35 | 57,40 | -0,07% | 7.252.813,00 |
| 20.05.2021 | 56,97 | 57,63 | 56,88 | 57,44 | 1,95% | 10.172.467,00 |
| 19.05.2021 | 56,25 | 56,36 | 55,95 | 56,34 | 0,63% | 10.347.283,00 |
| 18.05.2021 | 56,21 | 56,37 | 55,99 | 55,99 | 0,20% | 6.980.076,00 |
| 17.05.2021 | 55,49 | 55,88 | 55,43 | 55,88 | 1,21% | 5.526.840,00 |
| 14.05.2021 | 55,24 | 55,38 | 55,08 | 55,21 | 0,29% | 5.194.346,00 |
| 13.05.2021 | 54,46 | 55,22 | 54,43 | 55,05 | 1,01% | 7.302.911,00 |
| 12.05.2021 | 54,72 | 55,02 | 54,38 | 54,50 | 0,74% | 8.258.198,00 |
| 11.05.2021 | 53,33 | 54,19 | 53,33 | 54,10 | -0,51% | 7.436.826,00 |
| 10.05.2021 | 54,55 | 54,70 | 54,17 | 54,38 | 1,06% | 8.358.369,00 |
| 07.05.2021 | 53,53 | 54,05 | 53,53 | 53,81 | 0,62% | 4.766.468,00 |
| 06.05.2021 | 53,27 | 53,52 | 52,97 | 53,48 | -0,32% | 5.501.361,00 |
| 05.05.2021 | 53,27 | 53,70 | 53,08 | 53,65 | 1,36% | 7.353.546,00 |
| 04.05.2021 | 53,27 | 53,38 | 52,74 | 52,93 | -1,43% | 8.144.797,00 |
| 03.05.2021 | 53,37 | 53,74 | 53,12 | 53,70 | 1,19% | 6.633.813,00 |
| 30.04.2021 | 53,27 | 54,56 | 52,94 | 53,07 | 3,31% | 15.274.304,00 |
| 29.04.2021 | 52,26 | 52,28 | 50,66 | 51,37 | -1,36% | 11.353.227,00 |
| 28.04.2021 | 52,36 | 52,60 | 51,93 | 52,08 | -0,55% | 8.138.307,00 |
| 27.04.2021 | 52,80 | 52,81 | 52,31 | 52,37 | 0,00% | 8.341.358,00 |
| 26.04.2021 | 52,45 | 52,48 | 51,99 | 52,37 | 0,21% | 6.438.949,00 |
| 23.04.2021 | 52,74 | 52,76 | 52,16 | 52,26 | -0,85% | 6.546.614,00 |
| 22.04.2021 | 53,07 | 53,10 | 52,43 | 52,71 | -0,75% | 9.435.258,00 |
| 21.04.2021 | 52,92 | 53,18 | 52,69 | 53,11 | 1,61% | 11.429.434,00 |
| 20.04.2021 | 52,09 | 52,35 | 51,95 | 52,27 | 1,24% | 13.940.585,00 |
| 19.04.2021 | 51,64 | 51,81 | 51,25 | 51,63 | 1,75% | 16.069.014,00 |
| 16.04.2021 | 50,80 | 51,01 | 50,61 | 50,74 | -0,18% | 22.226.227,00 |
| 15.04.2021 | 50,74 | 51,29 | 50,60 | 50,83 | 1,99% | 13.896.734,00 |
| 14.04.2021 | 50,04 | 50,32 | 49,74 | 49,84 | 1,32% | 11.910.257,00 |
| 13.04.2021 | 49,21 | 49,60 | 48,96 | 49,19 | -0,47% | 7.729.897,00 |
| 12.04.2021 | 49,83 | 49,92 | 49,37 | 49,42 | -1,04% | 7.874.889,00 |
| 09.04.2021 | 50,15 | 50,16 | 49,68 | 49,94 | 0,89% | 7.423.826,00 |
| 08.04.2021 | 49,67 | 49,80 | 49,43 | 49,50 | 2,23% | 10.331.738,00 |
| 07.04.2021 | 49,06 | 49,12 | 48,26 | 48,42 | -1,63% | 9.434.139,00 |
| 06.04.2021 | 49,45 | 49,68 | 49,16 | 49,22 | -0,63% | 7.103.080,00 |
| 05.04.2021 | 49,41 | 49,80 | 49,40 | 49,53 | 0,00% | 5.291.976,00 |
| 01.04.2021 | 49,61 | 49,79 | 49,33 | 49,53 | -0,38% | 5.958.613,00 |
| 31.03.2021 | 50,04 | 50,13 | 49,70 | 49,72 | -0,50% | 6.655.351,00 |
| 30.03.2021 | 50,14 | 50,17 | 49,69 | 49,97 | -1,65% | 7.077.415,00 |
| 29.03.2021 | 50,55 | 51,06 | 50,53 | 50,81 | 0,34% | 8.642.463,00 |
| 26.03.2021 | 49,56 | 50,67 | 49,48 | 50,64 | 1,89% | 9.707.470,00 |
| 25.03.2021 | 48,93 | 49,79 | 48,81 | 49,70 | 1,87% | 6.800.208,00 |
| 24.03.2021 | 49,13 | 49,30 | 48,76 | 48,79 | -1,23% | 6.482.640,00 |
| 23.03.2021 | 49,95 | 50,21 | 49,16 | 49,40 | -3,52% | 10.891.764,00 |
| 22.03.2021 | 49,98 | 51,21 | 49,87 | 51,20 | 4,04% | 10.091.989,00 |
| 19.03.2021 | 49,22 | 49,48 | 48,89 | 49,21 | -0,24% | 6.788.841,00 |
| 18.03.2021 | 49,47 | 49,97 | 49,28 | 49,33 | -1,48% | 9.792.160,00 |
| 17.03.2021 | 49,80 | 50,12 | 49,09 | 50,07 | 0,04% | 13.008.118,00 |
| 16.03.2021 | 49,95 | 50,47 | 49,86 | 50,05 | 2,62% | 16.767.753,00 |
| 15.03.2021 | 48,58 | 48,78 | 48,13 | 48,77 | 0,72% | 10.650.880,00 |
| 12.03.2021 | 48,27 | 48,58 | 47,88 | 48,42 | -0,51% | 8.919.784,00 |
| 11.03.2021 | 48,95 | 49,27 | 48,59 | 48,67 | -2,29% | 12.640.213,00 |
| 10.03.2021 | 50,20 | 50,29 | 49,70 | 49,81 | 1,10% | 12.723.969,00 |
| 09.03.2021 | 49,40 | 49,88 | 49,07 | 49,27 | 2,24% | 15.536.505,00 |
| 08.03.2021 | 47,75 | 48,47 | 47,66 | 48,19 | 0,27% | 11.767.374,00 |
| 05.03.2021 | 47,57 | 48,12 | 47,15 | 48,06 | 1,76% | 10.095.443,00 |
| 04.03.2021 | 47,59 | 47,95 | 46,48 | 47,23 | 0,15% | 14.348.635,00 |
| 03.03.2021 | 47,64 | 47,64 | 46,85 | 47,16 | -1,19% | 13.800.391,00 |