Holen Sie sich die Stockscreener-App
73.60
1.18%
-0.88
Vorhandelsmarkt:
73.16
-0.44
-0.60%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt AZN?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Astrazeneca PLC-Aktien (AZN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-06 | $75.10 | $73.42 | $1.68 | 2,945,571.0 | -1.18% |
| 2025-08-05 | $74.95 | $74.25 | $0.70 | 3,424,580.0 | -0.15% |
| 2025-08-04 | $74.60 | $73.22 | $1.38 | 3,509,903.0 | +0.87% |
| 2025-08-01 | $74.12 | $73.34 | $0.78 | 9,823,838.0 | +1.18% |
| 2025-07-31 | $75.64 | $73.03 | $2.61 | 8,997,205.0 | -4.57% |
| 2025-07-30 | $76.73 | $75.36 | $1.37 | 10,268,742.0 | +3.53% |
| 2025-07-29 | $75.00 | $72.57 | $2.43 | 14,379,911.0 | +2.99% |
| 2025-07-28 | $73.03 | $71.49 | $1.54 | 7,645,277.0 | -1.14% |
| 2025-07-25 | $72.90 | $72.27 | $0.633 | 6,200,032.0 | -1.38% |
| 2025-07-24 | $74.38 | $73.55 | $0.835 | 5,766,957.0 | +0.93% |
| 2025-07-23 | $73.09 | $72.75 | $0.345 | 1,585,553.0 | +3.58% |
| 2025-07-22 | $70.54 | $69.42 | $1.12 | 3,124,753.0 | +2.56% |
| 2025-07-21 | $69.37 | $68.61 | $0.755 | 3,198,833.0 | -0.10% |
| 2025-07-18 | $69.61 | $68.67 | $0.945 | 2,991,567.0 | -0.68% |
| 2025-07-17 | $69.72 | $68.61 | $1.11 | 3,696,408.0 | -1.17% |
| 2025-07-16 | $70.69 | $69.85 | $0.834 | 3,541,933.0 | -0.34% |
| 2025-07-15 | $71.81 | $70.27 | $1.55 | 3,191,167.0 | -1.98% |
| 2025-07-14 | $72.21 | $71.20 | $1.00 | 3,401,571.0 | +0.86% |
| 2025-07-11 | $71.15 | $70.50 | $0.65 | 2,729,850.0 | -0.95% |
| 2025-07-10 | $72.46 | $71.29 | $1.17 | 4,045,508.0 | +1.40% |
| 2025-07-09 | $70.87 | $69.74 | $1.13 | 3,665,155.0 | +1.14% |
| 2025-07-08 | $70.48 | $69.15 | $1.33 | 4,079,533.0 | +0.56% |
Astrazeneca PLC-Aktien (AZN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Astrazeneca PLC-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AZN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Astrazeneca PLC-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Astrazeneca PLC-Aktien (AZN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $75.10 | $73.22 | $1.88 | 22,649,463.0 | +0.70% |
| 2025-07 | $76.73 | $68.61 | $8.12 | 114,107,731.0 | +4.59% |
| 2025-06 | $75.38 | $69.41 | $5.97 | 76,617,929.0 | -4.05% |
| 2025-05 | $73.20 | $66.16 | $7.04 | 104,603,849.0 | +1.45% |
| 2025-04 | $75.70 | $61.24 | $14.46 | 137,359,940.0 | -2.33% |
| 2025-03 | $78.36 | $71.82 | $6.54 | 95,781,749.0 | -3.56% |
| 2025-02 | $76.26 | $68.75 | $7.51 | 115,436,646.0 | +7.70% |
| 2025-01 | $71.55 | $64.22 | $7.33 | 93,164,862.0 | +8.00% |
Astrazeneca PLC-Aktien (AZN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $69.00 | $63.75 | $5.24 | 101,298,741.0 | -3.03% |
| 2024-11 | $73.68 | $62.75 | $10.93 | 159,172,027.0 | -4.96% |
| 2024-10 | $79.76 | $70.94 | $8.82 | 80,135,443.0 | -8.68% |
| 2024-09 | $87.25 | $76.83 | $10.42 | 93,476,028.0 | -11.08% |
| 2024-08 | $87.67 | $78.22 | $9.45 | 97,859,061.0 | +10.70% |
| 2024-07 | $80.12 | $76.30 | $3.82 | 83,797,769.0 | +1.49% |
| 2024-06 | $80.86 | $77.83 | $3.03 | 62,609,257.0 | -0.04% |
| 2024-05 | $79.36 | $75.43 | $3.93 | 94,720,832.0 | +2.82% |
| 2024-04 | $76.58 | $66.39 | $10.19 | 125,797,833.0 | +12.00% |
| 2024-03 | $68.38 | $63.98 | $4.40 | 90,119,817.0 | +5.60% |
| 2024-02 | $67.08 | $60.47 | $6.61 | 171,298,255.0 | -3.72% |
| 2024-01 | $69.91 | $65.71 | $4.20 | 119,039,729.0 | -1.05% |
Astrazeneca PLC-Aktien (AZN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $67.74 | $63.03 | $4.71 | 96,363,236.0 | +4.27% |
| 2023-11 | $65.58 | $61.87 | $3.71 | 117,287,417.0 | +2.15% |
| 2023-10 | $70.94 | $61.73 | $9.21 | 137,207,965.0 | -6.63% |
| 2023-09 | $69.25 | $65.72 | $3.53 | 84,792,696.0 | -0.15% |
| 2023-08 | $71.69 | $67.26 | $4.43 | 101,528,651.0 | -5.41% |
| 2023-07 | $72.07 | $64.55 | $7.52 | 141,491,748.0 | +0.18% |
| 2023-06 | $75.75 | $70.12 | $5.62 | 96,156,379.0 | -2.07% |
| 2023-05 | $75.66 | $71.23 | $4.42 | 74,129,834.0 | -0.19% |
| 2023-04 | $76.56 | $69.36 | $7.20 | 84,264,954.0 | +5.49% |
| 2023-03 | $69.93 | $63.77 | $6.16 | 99,863,674.0 | +6.49% |
| 2023-02 | $70.58 | $62.52 | $8.06 | 99,161,400.0 | -0.29% |
| 2023-01 | $72.12 | $64.85 | $7.27 | 120,359,412.0 | -3.58% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):