AstraZeneca PLC AZN
LSE · Vereinigtes Königreich · Gesundheitstechnologie
GBp 12.030,00-250,00 (-2,04 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 12.030,00 | -2,04 % | GBp 12.014,00 | GBp 12.281,23 | GBp 12.014,00 | 620,30K |
| 2026-09-30 | GBp 12.280,00 | -1,19 % | GBp 12.436,00 | GBp 12.518,00 | GBp 12.250,00 | 3,86M |
| 2026-09-29 | GBp 12.428,00 | -0,51 % | GBp 12.526,00 | GBp 12.788,00 | GBp 12.386,00 | 2,74M |
| 2026-09-28 | GBp 12.492,00 | -0,48 % | GBp 12.614,00 | GBp 12.632,00 |
| GBp 12.446,00 |
| 1,55M |
| 2026-09-25 | GBp 12.552,00 | +1,23 % | GBp 12.400,00 | GBp 12.614,00 | GBp 12.398,00 | 1,74M |
| 2026-09-24 | GBp 12.400,00 | -0,24 % | GBp 12.418,00 | GBp 12.506,00 | GBp 12.316,00 | 2,11M |
| 2026-09-23 | GBp 12.430,00 | -1,91 % | GBp 12.564,00 | GBp 12.662,00 | GBp 12.430,00 | 1,69M |
| 2026-09-22 | GBp 12.672,00 | +0,89 % | GBp 12.606,00 | GBp 12.690,00 | GBp 12.478,00 | 4,82M |
| 2026-09-21 | GBp 12.560,00 | +0,48 % | GBp 12.450,00 | GBp 12.630,68 | GBp 12.364,00 | 3,92M |
| 2026-09-18 | GBp 12.500,00 | +0,58 % | GBp 12.460,00 | GBp 12.596,00 | GBp 12.396,49 | 6,54M |
| 2026-09-17 | GBp 12.428,00 | +2,41 % | GBp 12.202,00 | GBp 12.428,00 | GBp 12.148,00 | 2,82M |
| 2026-09-16 | GBp 12.136,00 | +0,17 % | GBp 12.098,00 | GBp 12.296,00 | GBp 12.074,00 | 5,33M |
| 2026-09-15 | GBp 12.116,00 | -0,31 % | GBp 12.236,00 | GBp 12.236,00 | GBp 11.922,00 | 3,06M |
| 2026-09-14 | GBp 12.154,00 | +3,81 % | GBp 11.698,00 | GBp 12.218,00 | GBp 11.692,00 | 6,47M |
| 2026-09-11 | GBp 11.708,00 | -0,43 % | GBp 11.810,00 | GBp 11.960,00 | GBp 11.708,00 | 1,47M |
| 2026-09-10 | GBp 11.758,00 | +0,93 % | GBp 11.634,00 | GBp 11.802,00 | GBp 11.552,00 | 2,07M |
| 2026-09-09 | GBp 11.650,00 | -1,90 % | GBp 11.850,00 | GBp 11.998,00 | GBp 11.598,00 | 3,57M |
| 2026-09-08 | GBp 11.876,00 | -1,38 % | GBp 11.958,00 | GBp 12.122,00 | GBp 11.852,00 | 2,30M |
| 2026-09-07 | GBp 12.042,00 | +0,30 % | GBp 11.986,00 | GBp 12.210,41 | GBp 11.952,00 | 1,98M |
| 2026-09-04 | GBp 12.006,00 | -1,15 % | GBp 12.146,00 | GBp 12.210,00 | GBp 11.984,00 | 2,25M |
| 2026-09-03 | GBp 12.146,00 | +1,42 % | GBp 12.066,00 | GBp 12.290,00 | GBp 12.018,00 | 2,39M |
| 2026-09-02 | GBp 11.976,00 | +0,12 % | GBp 12.032,00 | GBp 12.194,00 | GBp 11.846,00 | 2,77M |
| 2026-09-01 | GBp 11.962,00 | -0,07 % | GBp 11.650,00 | GBp 12.132,00 | GBp 11.650,00 | 2,91M |
| 2026-08-28 | GBp 11.970,00 | -1,19 % | GBp 12.200,00 | GBp 12.200,00 | GBp 11.958,00 | 3,63M |
| 2026-08-27 | GBp 12.114,00 | -0,98 % | GBp 12.194,00 | GBp 12.236,00 | GBp 12.066,00 | 3,58M |
| 2026-08-26 | GBp 12.234,00 | -1,94 % | GBp 12.450,00 | GBp 12.464,00 | GBp 12.214,00 | 2,78M |
| 2026-08-25 | GBp 12.476,00 | +3,02 % | GBp 12.220,00 | GBp 12.476,00 | GBp 12.124,00 | 2,04M |
| 2026-08-24 | GBp 12.110,00 | -1,06 % | GBp 12.182,00 | GBp 12.204,00 | GBp 12.016,00 | 1,79M |
| 2026-08-21 | GBp 12.240,00 | +1,26 % | GBp 11.926,00 | GBp 12.242,00 | GBp 11.926,00 | 2,34M |
| 2026-08-20 | GBp 12.088,00 | +0,32 % | GBp 12.162,00 | GBp 12.162,00 | GBp 11.844,00 | 3,15M |
| 2026-08-19 | GBp 12.050,00 | +2,07 % | GBp 11.858,00 | GBp 12.140,00 | GBp 11.832,00 | 3,13M |
| 2026-08-18 | GBp 11.806,00 | +2,13 % | GBp 11.558,00 | GBp 11.846,00 | GBp 11.548,00 | 3,19M |
| 2026-08-17 | GBp 11.560,00 | +0,87 % | GBp 11.550,00 | GBp 11.690,00 | GBp 11.488,00 | 3,23M |
| 2026-08-14 | GBp 11.460,00 | -2,12 % | GBp 11.610,00 | GBp 11.658,00 | GBp 11.404,00 | 4,27M |
| 2026-08-13 | GBp 11.708,00 | +0,05 % | GBp 11.706,00 | GBp 11.746,00 | GBp 11.604,00 | 3,09M |
| 2026-08-12 | GBp 11.702,00 | -1,20 % | GBp 11.786,00 | GBp 11.800,00 | GBp 11.610,00 | 1,68M |
| 2026-08-11 | GBp 11.844,00 | -1,22 % | GBp 11.980,00 | GBp 12.058,00 | GBp 11.838,84 | 2,71M |
| 2026-08-10 | GBp 11.990,00 | +0,79 % | GBp 12.030,00 | GBp 12.060,00 | GBp 11.856,00 | 3,83M |
| 2026-08-07 | GBp 11.896,00 | +0,39 % | GBp 11.898,00 | GBp 12.096,00 | GBp 11.854,00 | 12,68M |
| 2026-08-06 | GBp 11.850,00 | -1,55 % | GBp 12.100,00 | GBp 12.172,00 | GBp 11.818,00 | 2,36M |
| 2026-08-05 | GBp 12.036,00 | +2,52 % | GBp 11.644,00 | GBp 12.274,00 | GBp 11.578,00 | 6,34M |
| 2026-08-04 | GBp 11.740,00 | +2,09 % | GBp 11.728,00 | GBp 11.812,00 | GBp 11.610,00 | 7,39M |
| 2026-08-03 | GBp 11.500,00 | -8,96 % | GBp 11.842,00 | GBp 12.082,00 | GBp 11.414,00 | 13,54M |
| 2026-07-31 | GBp 12.632,00 | -0,69 % | GBp 12.700,00 | GBp 12.894,00 | GBp 12.558,00 | 1,90M |
| 2026-07-30 | GBp 12.720,00 | -3,15 % | GBp 12.970,00 | GBp 13.078,00 | GBp 12.690,00 | 5,17M |
| 2026-07-29 | GBp 13.134,00 | +1,50 % | GBp 13.014,00 | GBp 13.164,00 | GBp 12.978,00 | 5,21M |
| 2026-07-28 | GBp 12.940,00 | +0,40 % | GBp 12.700,00 | GBp 13.116,00 | GBp 12.578,00 | 2,84M |
| 2026-07-27 | GBp 12.888,00 | +1,72 % | GBp 12.726,00 | GBp 13.020,00 | GBp 12.602,00 | 2,55M |
| 2026-07-24 | GBp 12.670,00 | -0,14 % | GBp 12.650,00 | GBp 12.770,00 | GBp 12.568,02 | 1,85M |
| 2026-07-23 | GBp 12.688,00 | -0,11 % | GBp 12.610,00 | GBp 12.700,00 | GBp 12.444,86 | 4,05M |
| 2026-07-22 | GBp 12.702,00 | +1,68 % | GBp 12.570,00 | GBp 12.778,00 | GBp 12.504,00 | 2,50M |
| 2026-07-21 | GBp 12.492,00 | +0,90 % | GBp 12.240,00 | GBp 12.536,00 | GBp 10.524,00 | 1,83M |
| 2026-07-20 | GBp 12.380,00 | -1,70 % | GBp 12.504,00 | GBp 12.636,00 | GBp 12.380,00 | 1,72M |
| 2026-07-17 | GBp 12.594,00 | -0,27 % | GBp 12.614,00 | GBp 12.672,00 | GBp 11.870,00 | 2,01M |
| 2026-07-16 | GBp 12.628,00 | +0,49 % | GBp 12.436,00 | GBp 12.650,00 | GBp 12.386,00 | 1,60M |
| 2026-07-15 | GBp 12.566,00 | +1,63 % | GBp 12.304,00 | GBp 12.578,00 | GBp 9.892,00 | 3,35M |
| 2026-07-14 | GBp 12.364,00 | -1,95 % | GBp 12.580,00 | GBp 12.590,00 | GBp 12.328,00 | 3,31M |
| 2026-07-13 | GBp 12.610,00 | -1,75 % | GBp 12.722,00 | GBp 12.810,00 | GBp 12.546,00 | 2,74M |
| 2026-07-10 | GBp 12.834,00 | -3,89 % | GBp 13.322,00 | GBp 13.414,00 | GBp 12.784,00 | 3,36M |
| 2026-07-09 | GBp 13.354,00 | -6,22 % | GBp 13.204,00 | GBp 13.354,80 | GBp 12.388,00 | 7,62M |
| 2026-07-08 | GBp 14.240,00 | -0,86 % | GBp 14.312,00 | GBp 14.320,00 | GBp 14.086,00 | 1,43M |
| 2026-07-07 | GBp 14.364,00 | +1,87 % | GBp 14.172,00 | GBp 14.478,00 | GBp 14.110,00 | 1,53M |
| 2026-07-06 | GBp 14.100,00 | -2,46 % | GBp 14.500,00 | GBp 14.526,00 | GBp 13.954,00 | 2,01M |
| 2026-07-03 | GBp 14.456,00 | -0,56 % | GBp 14.538,00 | GBp 14.566,00 | GBp 14.346,00 | 653,26K |
| 2026-07-02 | GBp 14.538,00 | +4,94 % | GBp 13.916,00 | GBp 14.686,00 | GBp 13.894,00 | 2,81M |
| 2026-07-01 | GBp 13.854,00 | -1,74 % | GBp 14.138,00 | GBp 14.232,00 | GBp 13.838,00 | 1,80M |
| 2026-06-30 | GBp 14.100,00 | -1,38 % | GBp 14.356,00 | GBp 14.536,00 | GBp 14.054,00 | 2,51M |
| 2026-06-29 | GBp 14.298,00 | -0,14 % | GBp 14.364,00 | GBp 14.388,00 | GBp 14.200,00 | 1,88M |
| 2026-06-26 | GBp 14.318,00 | +1,82 % | GBp 14.038,00 | GBp 14.326,00 | GBp 13.898,00 | 3,95M |
| 2026-06-25 | GBp 14.062,00 | +1,09 % | GBp 13.862,00 | GBp 14.134,00 | GBp 13.786,00 | 1,79M |
| 2026-06-24 | GBp 13.910,00 | +2,35 % | GBp 13.588,00 | GBp 14.018,00 | GBp 12.640,00 | 2,78M |
| 2026-06-23 | GBp 13.590,00 | +2,26 % | GBp 13.388,00 | GBp 13.706,00 | GBp 13.342,00 | 1,87M |
| 2026-06-22 | GBp 13.290,00 | +0,42 % | GBp 13.240,00 | GBp 13.340,00 | GBp 13.196,00 | 1,82M |
| 2026-06-19 | GBp 13.234,00 | +0,61 % | GBp 13.284,00 | GBp 15.126,00 | GBp 13.156,00 | 4,45M |
| 2026-06-18 | GBp 13.154,00 | -2,36 % | GBp 13.482,00 | GBp 13.506,00 | GBp 13.116,00 | 1,59M |
| 2026-06-17 | GBp 13.472,00 | +1,42 % | GBp 13.332,00 | GBp 13.472,67 | GBp 13.272,00 | 1,42M |
| 2026-06-16 | GBp 13.284,00 | +0,64 % | GBp 13.248,00 | GBp 13.324,00 | GBp 11.484,00 | 4,26M |
| 2026-06-15 | GBp 13.200,00 | -1,95 % | GBp 13.462,00 | GBp 13.534,00 | GBp 13.172,00 | 1,82M |
| 2026-06-12 | GBp 13.462,00 | -0,85 % | GBp 13.606,00 | GBp 13.784,00 | GBp 12.222,00 | 2,09M |
| 2026-06-11 | GBp 13.578,00 | +0,85 % | GBp 13.432,00 | GBp 13.680,00 | GBp 13.392,00 | 2,23M |
| 2026-06-10 | GBp 13.464,00 | -1,23 % | GBp 13.730,00 | GBp 13.730,00 | GBp 13.376,00 | 1,76M |
| 2026-06-09 | GBp 13.632,00 | -1,29 % | GBp 13.632,00 | GBp 13.716,00 | GBp 13.486,00 | 1,91M |
| 2026-06-08 | GBp 13.810,00 | -0,35 % | GBp 13.812,00 | GBp 13.878,00 | GBp 13.708,00 | 1,53M |
| 2026-06-05 | GBp 13.858,00 | +2,24 % | GBp 13.592,00 | GBp 13.864,00 | GBp 13.588,00 | 1,73M |
| 2026-06-04 | GBp 13.554,00 | +2,60 % | GBp 13.170,00 | GBp 13.594,00 | GBp 13.162,00 | 1,46M |
| 2026-06-03 | GBp 13.210,00 | -0,03 % | GBp 13.082,00 | GBp 13.210,66 | GBp 11.232,00 | 2,60M |
| 2026-06-02 | GBp 13.214,00 | -1,64 % | GBp 13.432,00 | GBp 13.444,00 | GBp 13.132,00 | 1,67M |
| 2026-06-01 | GBp 13.434,00 | -2,67 % | GBp 13.702,00 | GBp 13.726,00 | GBp 13.380,00 | 1,40M |
| 2026-05-29 | GBp 13.802,00 | +0,48 % | GBp 13.812,00 | GBp 13.916,00 | GBp 13.688,00 | 4,56M |
| 2026-05-28 | GBp 13.736,00 | -1,94 % | GBp 13.750,00 | GBp 13.810,00 | GBp 13.557,70 | 1,71M |