Börse:
54,813$
0,17%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
54,338$
Ask:
55,289$
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 53,98 | 54,85 | 53,98 | 54,82 | 0,18% | - |
| 02.06.2020 | 54,49 | 54,74 | 54,10 | 54,72 | -0,80% | 4.274.202,00 |
| 01.06.2020 | 54,32 | 55,25 | 53,95 | 55,16 | 1,03% | 5.756.288,00 |
| 29.05.2020 | 55,28 | 55,61 | 53,17 | 54,60 | 2,06% | 7.578.440,00 |
| 28.05.2020 | 53,62 | 54,04 | 53,42 | 53,50 | 1,96% | 4.199.998,00 |
| 27.05.2020 | 51,95 | 52,47 | 50,81 | 52,47 | -1,21% | 6.999.272,00 |
| 26.05.2020 | 54,52 | 54,59 | 53,10 | 53,11 | -3,82% | 5.621.982,00 |
| 22.05.2020 | 54,71 | 55,66 | 54,27 | 55,22 | -0,11% | 6.031.214,00 |
| 21.05.2020 | 56,95 | 57,44 | 54,69 | 55,28 | 2,79% | 20.232.170,00 |
| 20.05.2020 | 54,33 | 54,75 | 53,65 | 53,78 | 0,39% | 4.031.654,00 |
| 19.05.2020 | 53,39 | 54,07 | 53,17 | 53,57 | 0,22% | 3.225.397,00 |
| 18.05.2020 | 53,64 | 53,99 | 53,34 | 53,45 | 0,07% | 4.918.849,00 |
| 15.05.2020 | 52,58 | 53,41 | 52,54 | 53,41 | -0,17% | 3.710.611,00 |
| 14.05.2020 | 53,99 | 54,46 | 53,20 | 53,50 | -3,27% | 4.985.592,00 |
| 13.05.2020 | 54,82 | 55,59 | 54,59 | 55,31 | 2,22% | 3.425.863,00 |
| 12.05.2020 | 54,43 | 54,84 | 53,90 | 54,11 | 0,30% | 2.144.756,00 |
| 11.05.2020 | 53,03 | 54,13 | 52,95 | 53,95 | 1,24% | 3.093.127,00 |
| 08.05.2020 | 53,10 | 53,56 | 52,96 | 53,29 | 1,04% | 1.596.504,00 |
| 07.05.2020 | 53,49 | 53,64 | 52,57 | 52,74 | -2,41% | 2.626.438,00 |
| 06.05.2020 | 54,06 | 54,71 | 53,93 | 54,04 | 1,07% | 6.598.764,00 |
| 05.05.2020 | 52,63 | 53,80 | 52,44 | 53,47 | 2,14% | 4.575.878,00 |
| 04.05.2020 | 52,22 | 52,35 | 51,76 | 52,35 | 0,94% | 2.838.019,00 |
| 01.05.2020 | 52,03 | 52,03 | 51,26 | 51,86 | -0,80% | 3.195.936,00 |
| 30.04.2020 | 53,97 | 54,00 | 51,61 | 52,28 | 3,08% | 5.828.933,00 |
| 29.04.2020 | 52,02 | 52,02 | 50,66 | 50,72 | -0,49% | 3.780.784,00 |
| 28.04.2020 | 52,32 | 52,32 | 50,86 | 50,97 | -0,99% | 5.739.107,00 |
| 27.04.2020 | 51,61 | 51,84 | 51,28 | 51,48 | 0,59% | 2.104.723,00 |
| 24.04.2020 | 50,70 | 51,26 | 50,54 | 51,18 | 1,57% | 2.087.588,00 |
| 23.04.2020 | 50,29 | 50,96 | 50,22 | 50,39 | 0,06% | 2.549.394,00 |
| 22.04.2020 | 50,64 | 50,75 | 50,31 | 50,36 | 0,58% | 2.803.593,00 |
| 21.04.2020 | 50,09 | 50,57 | 49,94 | 50,07 | -0,75% | 3.545.354,00 |
| 20.04.2020 | 49,94 | 50,87 | 49,82 | 50,45 | 0,83% | - |
| 17.04.2020 | 50,20 | 50,31 | 49,55 | 50,03 | 1,83% | 3.343.533,00 |
| 16.04.2020 | 48,55 | 49,19 | 48,41 | 49,13 | 2,29% | 3.216.470,00 |
| 15.04.2020 | 47,67 | 48,32 | 47,54 | 48,03 | -1,34% | 2.899.393,00 |
| 14.04.2020 | 47,64 | 48,94 | 47,53 | 48,68 | 2,79% | 5.108.564,00 |
| 13.04.2020 | 45,41 | 47,90 | 45,39 | 47,36 | 6,05% | 6.543.778,00 |
| 09.04.2020 | 43,91 | 44,98 | 43,50 | 44,66 | 1,85% | 5.628.246,00 |
| 08.04.2020 | 43,41 | 44,11 | 42,84 | 43,85 | 1,74% | 3.859.266,00 |
| 07.04.2020 | 43,48 | 43,84 | 42,92 | 43,10 | -2,73% | 5.600.564,00 |
| 06.04.2020 | 44,02 | 44,67 | 43,97 | 44,31 | 0,80% | 5.735.174,00 |
| 03.04.2020 | 43,77 | 44,15 | 43,54 | 43,96 | 0,46% | 3.372.224,00 |
| 02.04.2020 | 43,43 | 43,81 | 42,80 | 43,76 | -0,05% | 5.918.828,00 |
| 01.04.2020 | 43,75 | 44,54 | 43,44 | 43,78 | -1,97% | 6.096.626,00 |
| 31.03.2020 | 44,01 | 45,11 | 43,86 | 44,66 | 0,29% | 8.345.042,00 |
| 30.03.2020 | 42,80 | 44,59 | 42,80 | 44,53 | 4,85% | 6.928.426,00 |
| 27.03.2020 | 40,78 | 43,13 | 40,69 | 42,47 | 0,26% | 6.783.148,00 |
| 26.03.2020 | 40,40 | 42,40 | 40,40 | 42,36 | 4,90% | 6.742.632,00 |
| 25.03.2020 | 40,15 | 41,21 | 39,38 | 40,38 | -1,25% | 6.566.071,00 |
| 24.03.2020 | 40,35 | 41,00 | 39,36 | 40,89 | 5,44% | 6.129.405,00 |
| 23.03.2020 | 39,36 | 40,11 | 38,14 | 38,78 | -1,62% | 5.673.491,00 |
| 20.03.2020 | 41,20 | 41,98 | 39,36 | 39,42 | -1,77% | 10.049.055,00 |
| 19.03.2020 | 38,91 | 40,89 | 38,07 | 40,13 | 1,96% | 9.208.814,00 |
| 18.03.2020 | 38,23 | 39,92 | 38,23 | 39,36 | -3,84% | 4.909.074,00 |
| 17.03.2020 | 39,25 | 41,51 | 38,95 | 40,93 | 8,31% | 5.405.587,00 |
| 16.03.2020 | 36,81 | 38,89 | 36,15 | 37,79 | -10,62% | 7.305.604,00 |
| 13.03.2020 | 41,57 | 42,46 | 38,58 | 42,28 | 3,73% | 11.891.166,00 |
| 12.03.2020 | 41,30 | 41,58 | 39,47 | 40,76 | -8,57% | 5.410.151,00 |
| 11.03.2020 | 45,60 | 45,81 | 44,10 | 44,58 | -4,95% | 5.829.113,00 |
| 10.03.2020 | 45,85 | 46,95 | 44,98 | 46,90 | 3,69% | 9.078.322,00 |
| 09.03.2020 | 45,54 | 46,65 | 44,99 | 45,23 | -4,82% | 5.031.043,00 |
| 06.03.2020 | 47,25 | 47,64 | 46,73 | 47,52 | -1,78% | 3.431.341,00 |
| 05.03.2020 | 47,58 | 48,66 | 47,54 | 48,38 | -0,45% | 5.755.703,00 |
| 04.03.2020 | 47,28 | 48,69 | 46,74 | 48,60 | 6,77% | 3.296.238,00 |
| 03.03.2020 | 46,48 | 46,65 | 45,12 | 45,52 | -0,76% | 4.181.349,00 |
| 02.03.2020 | 44,45 | 45,87 | 44,35 | 45,87 | 4,73% | 6.134.116,00 |
| 28.02.2020 | 43,69 | 44,07 | 42,96 | 43,80 | -2,82% | 5.649.385,00 |
| 27.02.2020 | 46,39 | 46,50 | 45,05 | 45,07 | -5,26% | 4.049.880,00 |
| 26.02.2020 | 47,52 | 47,98 | 47,27 | 47,57 | 1,04% | 3.900.318,00 |
| 25.02.2020 | 48,07 | 48,10 | 46,69 | 47,08 | -1,07% | 4.344.123,00 |
| 24.02.2020 | 48,25 | 48,70 | 47,59 | 47,59 | -5,14% | 4.530.926,00 |
| 21.02.2020 | 49,88 | 50,25 | 49,68 | 50,17 | 2,51% | 4.080.940,00 |
| 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 |