Börse:
48,272$
0,61%
Echtzeit-Aktienkurs AstraZeneca PLC
Bid:
47,829$
Ask:
48,716$
Aktienkurse zur AstraZeneca PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2019 | 48,19 | 48,51 | 48,19 | 48,26 | 0,58% | - |
| 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 |
| 27.09.2019 | 45,49 | 45,58 | 45,13 | 45,29 | -0,45% | 271.228,00 |
| 26.09.2019 | 45,86 | 46,22 | 45,38 | 45,49 | 0,31% | 344.840,00 |
| 25.09.2019 | 45,26 | 45,54 | 45,05 | 45,35 | 0,44% | 284.811,00 |
| 24.09.2019 | 45,30 | 45,57 | 45,02 | 45,15 | 1,32% | 256.601,00 |
| 23.09.2019 | 45,10 | 45,18 | 44,56 | 44,56 | -1,35% | 192.690,00 |
| 20.09.2019 | 45,19 | 45,32 | 44,96 | 45,17 | 1,26% | 458.575,00 |
| 19.09.2019 | 44,56 | 44,85 | 44,44 | 44,61 | 2,40% | 421.172,00 |
| 18.09.2019 | 43,37 | 43,72 | 43,35 | 43,57 | 1,01% | 180.682,00 |
| 17.09.2019 | 43,10 | 43,26 | 42,85 | 43,13 | 1,45% | 520.708,00 |
| 16.09.2019 | 43,03 | 43,05 | 42,45 | 42,52 | -0,57% | 242.266,00 |
| 13.09.2019 | 42,89 | 43,11 | 42,73 | 42,76 | -0,28% | 350.683,00 |
| 12.09.2019 | 42,86 | 43,08 | 42,74 | 42,88 | -0,51% | 489.947,00 |
| 11.09.2019 | 42,88 | 43,20 | 42,85 | 43,10 | -0,42% | 627.810,00 |
| 10.09.2019 | 42,48 | 43,29 | 42,20 | 43,28 | -1,23% | 498.475,00 |
| 09.09.2019 | 43,99 | 44,03 | 43,37 | 43,82 | -2,06% | 320.736,00 |
| 06.09.2019 | 44,87 | 45,07 | 44,73 | 44,74 | -0,06% | 236.620,00 |
| 05.09.2019 | 44,95 | 44,99 | 44,58 | 44,77 | -1,26% | 190.625,00 |
| 04.09.2019 | 45,42 | 45,53 | 45,24 | 45,34 | 0,10% | 174.462,00 |
| 03.09.2019 | 45,16 | 45,46 | 45,06 | 45,29 | -1,89% | 299.933,00 |
| 02.09.2019 | 46,01 | 46,16 | 45,43 | 46,16 | 2,53% | - |
| 30.08.2019 | 45,14 | 45,32 | 44,82 | 45,02 | -0,89% | 330.315,00 |
| 29.08.2019 | 45,25 | 45,51 | 45,20 | 45,43 | 1,38% | 383.668,00 |
| 28.08.2019 | 44,80 | 44,92 | 44,60 | 44,81 | -0,14% | 238.956,00 |
| 27.08.2019 | 44,88 | 45,11 | 44,79 | 44,87 | 0,09% | 283.131,00 |
| 26.08.2019 | 44,94 | 44,94 | 44,47 | 44,83 | 0,54% | 357.444,00 |
| 23.08.2019 | 45,28 | 45,67 | 44,51 | 44,59 | -1,83% | 525.520,00 |
| 22.08.2019 | 45,52 | 45,58 | 45,17 | 45,42 | 0,00% | 463.535,00 |
| 21.08.2019 | 45,01 | 45,67 | 44,99 | 45,42 | 1,79% | 474.913,00 |
| 20.08.2019 | 44,87 | 44,93 | 44,49 | 44,62 | 0,45% | 556.219,00 |
| 19.08.2019 | 44,56 | 44,63 | 44,34 | 44,42 | 0,12% | 174.238,00 |
| 16.08.2019 | 44,35 | 44,54 | 44,30 | 44,37 | 0,42% | 173.408,00 |
| 15.08.2019 | 43,98 | 44,31 | 43,96 | 44,18 | 0,84% | 264.736,00 |
| 14.08.2019 | 44,41 | 44,67 | 43,80 | 43,81 | -2,32% | 418.439,00 |
| 13.08.2019 | 44,55 | 44,85 | 44,41 | 44,85 | 1,31% | 395.972,00 |
| 12.08.2019 | 44,79 | 44,83 | 44,15 | 44,27 | -1,12% | 313.372,00 |
| 09.08.2019 | 45,25 | 45,25 | 44,58 | 44,77 | 1,43% | 311.422,00 |
| 08.08.2019 | 43,95 | 44,35 | 43,78 | 44,14 | 0,52% | 220.410,00 |
| 07.08.2019 | 43,52 | 44,05 | 43,43 | 43,91 | 0,69% | 187.198,00 |
| 06.08.2019 | 43,72 | 43,96 | 43,27 | 43,61 | 0,11% | 197.600,00 |
| 05.08.2019 | 43,85 | 43,99 | 43,18 | 43,56 | -1,63% | 260.693,00 |
| 02.08.2019 | 44,39 | 44,42 | 44,01 | 44,28 | 0,66% | 308.506,00 |
| 01.08.2019 | 43,63 | 44,18 | 43,61 | 43,99 | 1,34% | 184.901,00 |
| 31.07.2019 | 43,08 | 43,78 | 43,04 | 43,41 | -1,00% | 192.620,00 |
| 30.07.2019 | 43,88 | 44,05 | 43,67 | 43,85 | -1,22% | 219.435,00 |
| 29.07.2019 | 44,56 | 44,73 | 44,34 | 44,39 | 2,02% | 434.124,00 |
| 26.07.2019 | 42,98 | 43,53 | 42,89 | 43,51 | 1,99% | 237.649,00 |
| 25.07.2019 | 42,80 | 43,52 | 42,49 | 42,66 | 5,72% | 760.052,00 |
| 24.07.2019 | 40,17 | 40,40 | 39,85 | 40,35 | -0,59% | 325.738,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen