Holen Sie sich die Stockscreener-App
79.93
0.15%
-0.12
Vorhandelsmarkt:
80.12
0.19
+0.24%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $80.26 | $79.47 | $0.795 | 4,856,156.0 | -0.15% |
| 2025-08-26 | $80.57 | $79.38 | $1.19 | 5,328,534.0 | +0.50% |
| 2025-08-25 | $81.52 | $79.49 | $2.03 | 3,108,805.0 | -1.63% |
| 2025-08-22 | $81.56 | $80.61 | $0.945 | 3,572,089.0 | +0.63% |
| 2025-08-21 | $80.98 | $80.40 | $0.58 | 2,430,392.0 | -0.07% |
| 2025-08-20 | $81.13 | $80.18 | $0.95 | 3,570,923.0 | +1.23% |
| 2025-08-19 | $79.80 | $79.22 | $0.58 | 3,683,595.0 | +0.53% |
| 2025-08-18 | $79.78 | $79.10 | $0.68 | 2,997,098.0 | -0.06% |
| 2025-08-15 | $79.31 | $78.30 | $1.01 | 4,743,720.0 | +0.89% |
| 2025-08-14 | $78.59 | $77.74 | $0.85 | 5,639,807.0 | +0.68% |
| 2025-08-13 | $78.03 | $76.79 | $1.24 | 4,991,302.0 | +3.45% |
| 2025-08-12 | $75.37 | $74.04 | $1.33 | 2,771,890.0 | +1.71% |
| 2025-08-11 | $74.31 | $73.66 | $0.65 | 2,499,351.0 | +0.71% |
| 2025-08-08 | $73.90 | $73.11 | $0.79 | 4,929,397.0 | -1.37% |
| 2025-08-07 | $74.59 | $73.45 | $1.14 | 3,426,852.0 | +1.32% |
| 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% |
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 | $81.56 | $73.11 | $8.45 | 83,109,959.0 | +9.36% |
| 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):