Börse:
49,835$
1,83%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
49,409$
Ask:
50,261$
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 49,92 | 50,22 | 49,77 | 49,84 | 1,84% | - |
| 20.02.2020 | 48,88 | 49,18 | 48,66 | 48,94 | -0,75% | 2.997.537,00 |
| 19.02.2020 | 49,36 | 49,56 | 49,06 | 49,31 | 0,41% | 3.269.011,00 |
| 18.02.2020 | 48,96 | 49,26 | 48,60 | 49,11 | 2,63% | 3.816.430,00 |
| 14.02.2020 | 48,19 | 48,22 | 47,40 | 47,85 | -3,00% | 6.665.395,00 |
| 13.02.2020 | 48,81 | 49,75 | 48,78 | 49,33 | -0,50% | 2.779.059,00 |
| 12.02.2020 | 49,75 | 49,80 | 49,36 | 49,58 | -0,40% | 2.452.557,00 |
| 11.02.2020 | 49,94 | 49,98 | 49,54 | 49,78 | -0,26% | 1.830.299,00 |
| 10.02.2020 | 49,49 | 49,94 | 49,35 | 49,91 | 1,03% | 1.983.212,00 |
| 07.02.2020 | 49,89 | 49,92 | 49,37 | 49,40 | -1,26% | 1.995.468,00 |
| 06.02.2020 | 49,69 | 50,10 | 49,50 | 50,03 | 0,60% | 2.530.611,00 |
| 05.02.2020 | 49,46 | 49,85 | 49,23 | 49,73 | 1,99% | 2.302.944,00 |
| 04.02.2020 | 48,76 | 49,09 | 48,72 | 48,76 | 0,52% | 1.698.663,00 |
| 03.02.2020 | 48,62 | 48,93 | 48,45 | 48,51 | -0,39% | 1.920.735,00 |
| 31.01.2020 | 49,18 | 49,18 | 48,47 | 48,70 | -0,79% | 4.129.146,00 |
| 30.01.2020 | 49,37 | 49,39 | 48,94 | 49,09 | -1,15% | 5.970.074,00 |
| 29.01.2020 | 50,09 | 50,11 | 49,63 | 49,66 | 0,12% | 4.044.830,00 |
| 28.01.2020 | 49,50 | 49,71 | 49,31 | 49,60 | 1,43% | 1.765.356,00 |
| 27.01.2020 | 48,91 | 49,07 | 48,61 | 48,90 | -0,77% | 2.211.642,00 |
| 24.01.2020 | 50,52 | 50,62 | 49,20 | 49,28 | -1,83% | 4.466.528,00 |
| 23.01.2020 | 50,33 | 50,35 | 49,99 | 50,20 | -0,50% | 1.539.234,00 |
| 22.01.2020 | 51,00 | 51,00 | 50,33 | 50,45 | -0,69% | 1.816.643,00 |
| 21.01.2020 | 50,48 | 51,04 | 50,48 | 50,80 | -1,03% | 1.960.119,00 |
| 17.01.2020 | 51,44 | 51,55 | 51,16 | 51,33 | 1,62% | 2.685.929,00 |
| 16.01.2020 | 50,58 | 50,61 | 50,22 | 50,51 | -0,57% | 3.075.121,00 |
| 15.01.2020 | 50,54 | 51,07 | 50,53 | 50,80 | 1,24% | 2.486.074,00 |
| 14.01.2020 | 49,77 | 50,24 | 49,64 | 50,18 | 1,03% | 2.214.181,00 |
| 13.01.2020 | 49,48 | 49,75 | 49,42 | 49,67 | -0,36% | 2.387.676,00 |
| 10.01.2020 | 49,87 | 50,10 | 49,80 | 49,85 | -0,46% | 1.872.889,00 |
| 09.01.2020 | 50,03 | 50,18 | 49,83 | 50,08 | 0,26% | 1.958.979,00 |
| 08.01.2020 | 49,87 | 50,17 | 49,75 | 49,95 | -0,24% | 1.869.011,00 |
| 07.01.2020 | 50,14 | 50,30 | 49,87 | 50,07 | 0,38% | 1.871.913,00 |
| 06.01.2020 | 50,04 | 50,22 | 49,74 | 49,88 | -0,42% | 1.985.394,00 |
| 03.01.2020 | 49,88 | 50,38 | 49,83 | 50,09 | -0,60% | 1.208.590,00 |
| 02.01.2020 | 50,30 | 50,49 | 50,13 | 50,39 | 1,06% | 3.587.033,00 |
| 31.12.2019 | 49,77 | 49,94 | 49,68 | 49,86 | -0,30% | 1.750.624,00 |
| 30.12.2019 | 50,83 | 50,84 | 49,81 | 50,01 | -0,85% | 1.957.760,00 |
| 27.12.2019 | 50,57 | 50,66 | 50,30 | 50,44 | 1,18% | 1.636.180,00 |
| 26.12.2019 | 49,85 | 49,95 | 49,77 | 49,85 | -0,04% | 1.003.378,00 |
| 24.12.2019 | 49,79 | 49,92 | 49,60 | 49,87 | -0,04% | 755.829,00 |
| 23.12.2019 | 50,40 | 50,41 | 49,76 | 49,89 | -1,13% | 3.184.120,00 |
| 20.12.2019 | 50,54 | 51,23 | 50,33 | 50,46 | 0,98% | 4.714.870,00 |
| 19.12.2019 | 49,30 | 50,13 | 49,18 | 49,97 | 1,48% | 4.370.860,00 |
| 18.12.2019 | 48,97 | 49,27 | 48,85 | 49,24 | 0,55% | 3.359.562,00 |
| 17.12.2019 | 49,05 | 49,14 | 48,89 | 48,97 | -0,69% | 1.403.773,00 |
| 16.12.2019 | 49,48 | 49,60 | 49,19 | 49,31 | 1,96% | 3.148.871,00 |
| 13.12.2019 | 48,38 | 48,59 | 48,20 | 48,36 | 0,92% | 1.825.269,00 |
| 12.12.2019 | 48,05 | 48,50 | 47,74 | 47,92 | -0,56% | 1.820.122,00 |
| 11.12.2019 | 48,08 | 48,50 | 48,05 | 48,19 | 0,44% | 3.230.869,00 |
| 10.12.2019 | 47,47 | 48,04 | 47,45 | 47,98 | 0,44% | 3.441.371,00 |
| 09.12.2019 | 47,62 | 47,95 | 47,53 | 47,77 | 0,19% | 4.627.877,00 |
| 06.12.2019 | 47,73 | 47,78 | 47,56 | 47,68 | 0,13% | 2.477.390,00 |
| 05.12.2019 | 48,07 | 48,09 | 47,51 | 47,62 | -1,20% | 2.302.400,00 |
| 04.12.2019 | 47,71 | 48,24 | 47,63 | 48,20 | 0,65% | 4.901.004,00 |
| 03.12.2019 | 47,54 | 47,97 | 47,50 | 47,89 | -1,01% | 2.917.563,00 |
| 02.12.2019 | 48,67 | 48,68 | 47,91 | 48,38 | -0,21% | 8.550.198,00 |
| 29.11.2019 | 48,35 | 48,61 | 48,35 | 48,48 | -0,59% | 1.445.281,00 |
| 27.11.2019 | 48,46 | 49,00 | 48,45 | 48,77 | 0,02% | 3.655.266,00 |
| 26.11.2019 | 48,73 | 48,83 | 48,62 | 48,76 | -0,02% | 1.613.197,00 |
| 25.11.2019 | 48,78 | 48,93 | 48,60 | 48,77 | 1,67% | 2.647.019,00 |
| 22.11.2019 | 48,31 | 48,39 | 47,81 | 47,97 | 0,76% | 2.007.731,00 |
| 21.11.2019 | 46,77 | 47,87 | 46,67 | 47,61 | 1,28% | 2.394.771,00 |
| 20.11.2019 | 47,12 | 47,36 | 46,92 | 47,01 | -1,38% | 2.265.876,00 |
| 19.11.2019 | 48,02 | 48,03 | 47,53 | 47,67 | -0,56% | 2.105.193,00 |
| 18.11.2019 | 47,99 | 48,15 | 47,78 | 47,94 | 1,05% | 1.860.462,00 |
| 15.11.2019 | 46,83 | 47,53 | 46,81 | 47,44 | 0,15% | 2.266.957,00 |
| 14.11.2019 | 47,45 | 47,51 | 47,11 | 47,37 | -0,94% | 1.498.661,00 |
| 13.11.2019 | 47,58 | 47,97 | 47,45 | 47,82 | 1,57% | 2.009.326,00 |
| 12.11.2019 | 46,98 | 47,28 | 46,93 | 47,08 | 0,43% | 2.533.482,00 |
| 11.11.2019 | 46,40 | 46,98 | 46,39 | 46,88 | -0,78% | 1.957.340,00 |
| 08.11.2019 | 46,57 | 47,61 | 46,32 | 47,25 | 0,98% | 654.703,00 |
| 07.11.2019 | 47,12 | 47,12 | 46,73 | 46,79 | -1,14% | 227.462,00 |
| 06.11.2019 | 47,19 | 47,44 | 47,15 | 47,33 | 0,25% | 304.575,00 |
| 05.11.2019 | 47,73 | 47,76 | 47,09 | 47,21 | -1,90% | 316.779,00 |
| 04.11.2019 | 48,52 | 48,52 | 48,05 | 48,13 | -0,57% | 226.359,00 |
| 01.11.2019 | 49,19 | 49,20 | 48,27 | 48,40 | -1,33% | 294.443,00 |
| 31.10.2019 | 48,37 | 49,06 | 48,23 | 49,05 | 0,06% | 567.248,00 |
| 30.10.2019 | 48,43 | 49,05 | 48,23 | 49,02 | 3,00% | 307.676,00 |
| 29.10.2019 | 47,43 | 47,80 | 47,17 | 47,59 | -0,34% | 264.253,00 |
| 28.10.2019 | 47,69 | 48,71 | 47,60 | 47,75 | 0,17% | 406.896,00 |
| 25.10.2019 | 47,41 | 47,71 | 47,11 | 47,67 | 0,91% | 243.326,00 |
| 24.10.2019 | 46,43 | 47,31 | 46,37 | 47,24 | 5,71% | 759.070,00 |
| 23.10.2019 | 44,50 | 44,74 | 44,29 | 44,69 | 1,73% | 492.687,00 |
| 22.10.2019 | 44,22 | 44,46 | 43,89 | 43,93 | 0,50% | 333.728,00 |
| 21.10.2019 | 43,86 | 43,90 | 43,65 | 43,71 | -0,36% | 263.223,00 |
| 18.10.2019 | 44,18 | 44,20 | 43,68 | 43,87 | -0,61% | 166.514,00 |
| 17.10.2019 | 44,32 | 44,35 | 43,97 | 44,14 | 0,80% | 206.598,00 |
| 16.10.2019 | 44,02 | 44,03 | 43,64 | 43,79 | -0,97% | 160.471,00 |
| 15.10.2019 | 43,75 | 44,28 | 43,67 | 44,22 | 0,87% | 226.020,00 |
| 14.10.2019 | 43,99 | 44,29 | 43,83 | 43,84 | 0,62% | 302.975,00 |
| 11.10.2019 | 43,72 | 44,15 | 43,55 | 43,57 | -0,02% | 441.119,00 |
| 10.10.2019 | 43,21 | 43,79 | 43,16 | 43,58 | 0,39% | 242.267,00 |
| 09.10.2019 | 43,50 | 43,59 | 43,36 | 43,41 | 0,84% | 128.852,00 |
| 08.10.2019 | 43,41 | 43,46 | 42,91 | 43,05 | -0,94% | 273.394,00 |
| 07.10.2019 | 43,40 | 43,81 | 43,38 | 43,46 | 0,35% | 216.037,00 |
| 04.10.2019 | 43,36 | 43,52 | 43,13 | 43,31 | 0,32% | 189.428,00 |
| 03.10.2019 | 42,87 | 43,24 | 42,78 | 43,17 | 1,66% | 227.251,00 |
| 02.10.2019 | 42,83 | 42,94 | 42,25 | 42,47 | -2,74% | 506.536,00 |
| 01.10.2019 | 44,04 | 44,12 | 43,55 | 43,66 | -2,06% | 413.473,00 |
| 30.09.2019 | 44,81 | 45,16 | 44,53 | 44,58 | -1,56% | 326.783,00 |