Holen Sie sich die Stockscreener-App
166.58
1.23%
2.02
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $166.8 | $164.6 | $2.21 | 1,918,231.0 | +1.23% |
| 2026-09-24 | $166.2 | $162.9 | $3.34 | 3,019,805.0 | +0.75% |
| 2026-09-23 | $167.6 | $163.3 | $4.26 | 2,361,143.0 | -2.99% |
| 2026-09-22 | $169.3 | $166.7 | $2.61 | 2,305,949.0 | +0.16% |
| 2026-09-21 | $169.0 | $167.1 | $1.89 | 2,937,587.0 | +1.22% |
| 2026-09-18 | $167.8 | $165.5 | $2.29 | 3,060,207.0 | -0.04% |
| 2026-09-17 | $166.3 | $164.3 | $2.00 | 3,417,891.0 | +2.00% |
| 2026-09-16 | $165.4 | $162.0 | $3.40 | 3,646,137.0 | +0.64% |
| 2026-09-15 | $163.9 | $160.7 | $3.19 | 2,924,642.0 | -1.18% |
| 2026-09-14 | $164.6 | $162.1 | $2.41 | 3,093,593.0 | +2.25% |
| 2026-09-11 | $161.5 | $158.1 | $3.38 | 2,214,719.0 | +0.33% |
| 2026-09-10 | $160.3 | $157.2 | $3.07 | 2,921,640.0 | +1.72% |
| 2026-09-09 | $159.1 | $156.7 | $2.39 | 3,873,335.0 | -1.94% |
| 2026-09-08 | $164.0 | $159.4 | $4.56 | 5,144,813.0 | -1.63% |
| 2026-09-04 | $163.8 | $161.1 | $2.65 | 3,069,990.0 | -1.26% |
| 2026-09-03 | $165.7 | $162.2 | $3.50 | 2,425,163.0 | +1.94% |
| 2026-09-02 | $164.7 | $160.9 | $3.82 | 3,300,720.0 | -0.52% |
| 2026-09-01 | $164.2 | $161.4 | $2.86 | 2,598,124.0 | +0.21% |
| 2026-08-31 | $163.8 | $161.9 | $1.80 | 3,067,791.0 | -0.35% |
| 2026-08-28 | $163.5 | $161.2 | $2.36 | 2,880,615.0 | -1.11% |
| 2026-08-27 | $165.6 | $164.0 | $1.60 | 2,495,366.0 | -1.05% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $169.3 | $156.7 | $12.61 | 56,151,920.0 | +2.74% |
| 2026-08 | $170.2 | $153.4 | $16.77 | 90,961,441.0 | -4.44% |
| 2026-07 | $196.4 | $164.1 | $32.35 | 62,210,487.0 | -10.53% |
| 2026-06 | $191.1 | $173.7 | $17.47 | 43,361,070.0 | +2.13% |
| 2026-05 | $191.5 | $180.0 | $11.50 | 35,233,017.0 | -0.91% |
| 2026-04 | $207.3 | $181.7 | $25.57 | 42,945,614.0 | -4.99% |
| 2026-03 | $206.3 | $182.4 | $23.91 | 42,433,391.0 | -5.39% |
| 2026-02 | $212.7 | $183.6 | $29.08 | 48,593,719.0 | +124.70% |
| 2026-01 | $96.51 | $89.04 | $7.47 | 187,388,739.0 | +0.91% |
Astrazeneca Plc-Aktien (AZN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $93.10 | $89.28 | $3.82 | 107,366,977.0 | -0.23% |
| 2025-11 | $94.02 | $80.48 | $13.53 | 98,255,464.0 | +12.52% |
| 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% |
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):