Börse:
39,108$
0,23%
Echtzeit-Aktienkurs ASTRAZENECA DL-,25 SP.ADR
Bid:
38,522$
Ask:
39,694$
Aktienkurse zur ASTRAZENECA DL-,25 SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 39,01 | 39,31 | 38,91 | 39,02 | 0,91% | 272.259,00 |
| 23.05.2019 | 38,66 | 38,87 | 38,44 | 38,67 | 0,08% | 493.110,00 |
| 22.05.2019 | 37,64 | 38,64 | 37,64 | 38,64 | 2,09% | 292.826,00 |
| 21.05.2019 | 37,64 | 37,94 | 37,62 | 37,85 | 0,80% | 357.388,00 |
| 20.05.2019 | 37,34 | 37,64 | 37,34 | 37,55 | -0,61% | 442.338,00 |
| 17.05.2019 | 37,63 | 37,91 | 37,58 | 37,78 | -0,05% | 1.708.321,00 |
| 16.05.2019 | 37,74 | 38,06 | 37,66 | 37,80 | 0,32% | 2.988.667,00 |
| 15.05.2019 | 37,61 | 37,86 | 37,58 | 37,68 | -0,37% | 4.538.931,00 |
| 14.05.2019 | 37,78 | 38,00 | 37,64 | 37,82 | 1,45% | 7.164.801,00 |
| 13.05.2019 | 37,29 | 37,39 | 37,12 | 37,28 | -0,98% | 7.657.421,00 |
| 10.05.2019 | 38,06 | 38,15 | 37,39 | 37,65 | -2,13% | 8.513.810,00 |
| 09.05.2019 | 38,47 | 38,54 | 38,26 | 38,47 | 0,44% | 3.555.560,00 |
| 08.05.2019 | 38,47 | 38,59 | 38,27 | 38,30 | 0,84% | 3.184.077,00 |
| 07.05.2019 | 38,36 | 38,43 | 37,83 | 37,98 | -0,96% | 2.826.996,00 |
| 06.05.2019 | 37,92 | 38,73 | 37,75 | 38,35 | -0,16% | 3.534.876,00 |
| 03.05.2019 | 38,32 | 38,43 | 38,08 | 38,41 | 2,10% | 3.217.215,00 |
| 02.05.2019 | 37,63 | 37,84 | 37,46 | 37,62 | 0,72% | 10.181.566,00 |
| 01.05.2019 | 37,51 | 37,64 | 37,25 | 37,35 | -0,82% | 5.190.960,00 |
| 30.04.2019 | 38,13 | 38,18 | 36,83 | 37,66 | -1,36% | 8.666.435,00 |
| 29.04.2019 | 38,56 | 38,57 | 38,10 | 38,18 | 0,50% | 4.918.313,00 |
| 26.04.2019 | 37,84 | 38,09 | 37,66 | 37,99 | -2,74% | 7.190.293,00 |
| 25.04.2019 | 38,42 | 39,15 | 38,40 | 39,06 | 0,88% | 4.727.872,00 |
| 24.04.2019 | 38,72 | 38,92 | 38,58 | 38,72 | 0,08% | 3.731.983,00 |
| 23.04.2019 | 38,63 | 38,97 | 38,63 | 38,69 | -0,15% | 4.804.844,00 |
| 22.04.2019 | 38,78 | 38,90 | 38,56 | 38,75 | -0,13% | 4.240.426,00 |
| 18.04.2019 | 38,77 | 38,94 | 38,36 | 38,80 | 0,08% | 5.430.254,00 |
| 17.04.2019 | 39,32 | 39,34 | 38,74 | 38,77 | -1,35% | 4.396.073,00 |
| 16.04.2019 | 40,10 | 40,10 | 39,27 | 39,30 | -1,28% | 3.334.322,00 |
| 15.04.2019 | 39,76 | 39,88 | 39,63 | 39,81 | 0,73% | 3.005.849,00 |
| 12.04.2019 | 39,62 | 40,02 | 39,47 | 39,52 | -0,80% | 7.489.824,00 |
| 11.04.2019 | 40,32 | 40,35 | 39,66 | 39,84 | -1,73% | 4.513.869,00 |
| 10.04.2019 | 40,75 | 40,93 | 40,44 | 40,54 | -0,37% | 6.618.998,00 |
| 09.04.2019 | 40,78 | 40,84 | 40,51 | 40,69 | -0,42% | 4.307.748,00 |
| 08.04.2019 | 41,08 | 41,08 | 40,77 | 40,86 | 0,39% | 3.085.752,00 |
| 05.04.2019 | 40,50 | 40,84 | 40,47 | 40,70 | 0,42% | 5.788.770,00 |
| 04.04.2019 | 40,79 | 41,00 | 40,48 | 40,53 | -1,36% | 5.580.635,00 |
| 03.04.2019 | 41,20 | 41,28 | 40,81 | 41,09 | -1,20% | 6.319.633,00 |
| 02.04.2019 | 41,24 | 41,66 | 41,09 | 41,59 | 0,78% | 10.863.116,00 |
| 01.04.2019 | 41,44 | 41,55 | 40,94 | 41,27 | 2,08% | 8.400.114,00 |
| 29.03.2019 | 40,38 | 41,13 | 40,14 | 40,43 | -5,93% | 34.779.198,00 |
| 28.03.2019 | 43,13 | 43,26 | 42,84 | 42,98 | 0,77% | 3.013.213,00 |
| 27.03.2019 | 42,60 | 42,87 | 42,29 | 42,65 | -0,68% | 3.180.064,00 |
| 26.03.2019 | 43,02 | 43,19 | 42,86 | 42,94 | 0,92% | 3.106.016,00 |
| 25.03.2019 | 42,60 | 42,79 | 42,43 | 42,55 | -0,01% | 2.971.689,00 |
| 22.03.2019 | 42,05 | 42,90 | 42,05 | 42,55 | -0,91% | - |
| 21.03.2019 | 42,89 | 43,29 | 42,89 | 42,95 | -0,20% | 520.668,00 |
| 20.03.2019 | 43,04 | 43,30 | 42,80 | 43,03 | 0,37% | 1.117.732,00 |
| 19.03.2019 | 42,85 | 43,06 | 42,74 | 42,87 | 0,70% | 1.280.326,00 |
| 18.03.2019 | 42,52 | 42,74 | 42,43 | 42,57 | 0,16% | 1.206.258,00 |
| 15.03.2019 | 42,35 | 42,50 | 42,11 | 42,50 | 0,54% | 6.787.816,00 |
| 14.03.2019 | 42,29 | 42,55 | 42,12 | 42,27 | -0,40% | 1.337.498,00 |
| 13.03.2019 | 42,09 | 42,49 | 41,95 | 42,44 | 1,42% | 1.144.877,00 |
| 12.03.2019 | 41,73 | 41,96 | 41,73 | 41,85 | -0,79% | 1.374.538,00 |
| 11.03.2019 | 41,70 | 42,32 | 41,70 | 42,18 | 1,15% | 1.352.784,00 |
| 08.03.2019 | 41,07 | 41,81 | 41,07 | 41,70 | -0,13% | - |
| 08.03.2019 | 41,46 | 41,80 | 41,35 | 41,76 | 0,23% | 1.591.631,00 |
| 07.03.2019 | 41,66 | 41,77 | 41,34 | 41,66 | -0,83% | 2.070.561,00 |
| 06.03.2019 | 42,39 | 42,39 | 41,93 | 42,01 | -0,73% | 707.568,00 |
| 05.03.2019 | 41,61 | 42,61 | 41,60 | 42,32 | 1,51% | 1.796.448,00 |
| 04.03.2019 | 41,76 | 41,81 | 41,39 | 41,69 | -0,17% | 1.744.196,00 |
| 01.03.2019 | 41,60 | 41,76 | 41,49 | 41,76 | 0,43% | 1.870.525,00 |
| 28.02.2019 | 41,16 | 41,65 | 41,14 | 41,58 | -1,92% | 2.721.337,00 |
| 27.02.2019 | 42,07 | 42,58 | 42,06 | 42,40 | 0,96% | 2.573.070,00 |
| 26.02.2019 | 41,59 | 42,14 | 41,56 | 41,99 | 1,18% | 1.962.101,00 |
| 25.02.2019 | 41,50 | 41,73 | 41,33 | 41,50 | 1,37% | 3.116.114,00 |
| 22.02.2019 | 40,46 | 40,98 | 40,45 | 40,94 | 1,29% | 2.877.482,00 |
| 21.02.2019 | 40,40 | 40,50 | 40,14 | 40,42 | -0,27% | 2.426.339,00 |
| 20.02.2019 | 40,29 | 40,86 | 40,28 | 40,53 | 0,20% | 3.451.880,00 |
| 19.02.2019 | 40,03 | 40,49 | 39,94 | 40,45 | -1,17% | 3.366.050,00 |
| 15.02.2019 | 40,30 | 41,01 | 40,22 | 40,93 | 2,33% | 2.321.648,00 |
| 14.02.2019 | 38,94 | 40,14 | 38,89 | 40,00 | 9,30% | 4.731.099,00 |
| 13.02.2019 | 36,86 | 37,17 | 36,57 | 36,60 | -1,64% | 1.422.181,00 |
| 12.02.2019 | 37,02 | 37,31 | 36,94 | 37,21 | 1,39% | 1.093.670,00 |
| 11.02.2019 | 36,82 | 36,87 | 36,55 | 36,70 | -0,90% | 1.543.488,00 |
| 08.02.2019 | 36,90 | 37,21 | 36,83 | 37,03 | 0,22% | 865.086,00 |
| 07.02.2019 | 37,23 | 37,23 | 36,78 | 36,95 | 0,22% | 1.123.407,00 |
| 06.02.2019 | 36,98 | 37,15 | 36,84 | 36,87 | -0,35% | 1.448.513,00 |
| 05.02.2019 | 36,91 | 37,26 | 36,91 | 37,00 | 0,65% | 698.878,00 |
| 04.02.2019 | 36,79 | 36,80 | 36,56 | 36,76 | 0,30% | 978.296,00 |
| 01.02.2019 | 36,61 | 36,88 | 36,54 | 36,65 | 0,20% | 1.488.329,00 |
| 31.01.2019 | 36,42 | 36,69 | 36,23 | 36,58 | 1,72% | 2.061.293,00 |
| 30.01.2019 | 36,12 | 36,17 | 35,70 | 35,96 | 1,15% | 2.092.443,00 |
| 29.01.2019 | 35,86 | 35,89 | 35,55 | 35,55 | 0,17% | 2.049.012,00 |
| 28.01.2019 | 35,55 | 35,63 | 35,30 | 35,49 | -0,74% | 1.164.917,00 |
| 25.01.2019 | 35,85 | 35,92 | 35,58 | 35,76 | -0,13% | 3.306.655,00 |
| 24.01.2019 | 36,25 | 36,29 | 35,69 | 35,80 | -2,45% | 2.806.587,00 |
| 23.01.2019 | 37,00 | 37,00 | 36,46 | 36,70 | 1,19% | 3.205.128,00 |
| 22.01.2019 | 36,50 | 36,54 | 36,01 | 36,27 | -0,79% | 2.676.239,00 |
| 18.01.2019 | 36,80 | 36,84 | 36,34 | 36,56 | 0,79% | 2.142.377,00 |
| 17.01.2019 | 35,97 | 36,35 | 35,95 | 36,28 | 1,36% | 2.044.061,00 |
| 16.01.2019 | 35,76 | 36,02 | 35,63 | 35,79 | -0,91% | 2.917.141,00 |
| 15.01.2019 | 35,91 | 36,21 | 35,73 | 36,12 | 1,62% | 4.894.103,00 |
| 14.01.2019 | 36,54 | 36,54 | 35,43 | 35,54 | -3,74% | 8.003.166,00 |
| 11.01.2019 | 37,46 | 37,74 | 36,90 | 36,92 | -3,49% | - |
| 10.01.2019 | 38,00 | 38,37 | 37,89 | 38,26 | 1,14% | 1.906.564,00 |
| 09.01.2019 | 38,13 | 38,37 | 37,81 | 37,83 | -0,77% | 2.504.394,00 |
| 08.01.2019 | 38,48 | 38,57 | 38,03 | 38,12 | -1,68% | 1.711.085,00 |
| 07.01.2019 | 38,99 | 39,14 | 38,70 | 38,77 | -1,05% | 3.405.482,00 |
| 04.01.2019 | 38,80 | 39,38 | 38,68 | 39,18 | 2,22% | 592.503,00 |
| 03.01.2019 | 38,38 | 38,84 | 38,31 | 38,33 | 1,39% | 1.517.906,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen