Holen Sie sich die Stockscreener-App
88.99
0.63%
-0.56
Vorhandelsmarkt:
89.91
0.92
+1.03%
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $90.06 | $88.59 | $1.47 | 6,429,847.0 | -0.63% |
| 2025-11-18 | $89.70 | $88.44 | $1.27 | 6,327,220.0 | +0.17% |
| 2025-11-17 | $90.27 | $89.11 | $1.15 | 3,763,190.0 | +0.34% |
| 2025-11-14 | $89.37 | $88.28 | $1.09 | 3,969,114.0 | +0.55% |
| 2025-11-13 | $89.43 | $87.62 | $1.81 | 4,468,170.0 | +1.06% |
| 2025-11-12 | $88.90 | $87.23 | $1.67 | 5,230,124.0 | -1.58% |
| 2025-11-11 | $89.31 | $88.00 | $1.31 | 4,961,803.0 | +1.84% |
| 2025-11-10 | $87.53 | $85.84 | $1.68 | 6,270,876.0 | +3.43% |
| 2025-11-07 | $85.15 | $84.22 | $0.93 | 4,105,048.0 | +0.97% |
| 2025-11-06 | $85.02 | $83.37 | $1.65 | 6,938,730.0 | +3.23% |
| 2025-11-05 | $82.09 | $81.02 | $1.07 | 5,438,491.0 | -1.07% |
| 2025-11-04 | $82.11 | $80.48 | $1.63 | 4,664,195.0 | +0.38% |
| 2025-11-03 | $82.40 | $81.05 | $1.35 | 2,896,031.0 | -0.83% |
| 2025-10-31 | $82.55 | $81.50 | $1.05 | 2,976,654.0 | +0.07% |
| 2025-10-30 | $82.82 | $81.29 | $1.53 | 5,833,445.0 | +0.13% |
| 2025-10-29 | $83.46 | $81.64 | $1.82 | 3,568,378.0 | -0.46% |
| 2025-10-28 | $84.22 | $81.78 | $2.44 | 3,661,094.0 | -1.72% |
| 2025-10-27 | $84.21 | $83.23 | $0.975 | 6,247,411.0 | +0.92% |
| 2025-10-24 | $83.52 | $82.92 | $0.595 | 2,379,661.0 | -0.13% |
| 2025-10-23 | $83.81 | $83.12 | $0.69 | 2,149,067.0 | -0.04% |
| 2025-10-22 | $84.21 | $83.28 | $0.932 | 3,262,934.0 | +0.25% |
| 2025-10-21 | $83.91 | $83.12 | $0.79 | 5,616,219.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $90.27 | $80.48 | $9.79 | 71,892,686.0 | +8.00% |
| 2025-10 | $86.57 | $80.82 | $5.75 | 128,747,493.0 | +7.40% |
| 2025-09 | $82.41 | $72.89 | $9.52 | 85,993,728.0 | -3.98% |
| 2025-08 | $81.56 | $73.11 | $8.45 | 84,108,923.0 | +9.32% |
| 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):