Holen Sie sich die Stockscreener-App
156.45
0.50%
-0.79
Handel nachbörslich:
156.02
-0.43
-0.27%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $156.5 | $154.5 | $1.93 | 3,697,441.0 | -0.50% |
| 2026-08-13 | $158.4 | $157.0 | $1.47 | 3,597,033.0 | -0.79% |
| 2026-08-12 | $159.0 | $157.1 | $1.90 | 4,138,569.0 | -0.16% |
| 2026-08-11 | $162.3 | $158.6 | $3.65 | 2,752,959.0 | -1.95% |
| 2026-08-10 | $162.7 | $160.2 | $2.47 | 3,745,685.0 | +0.30% |
| 2026-08-07 | $162.2 | $160.0 | $2.18 | 3,720,260.0 | +0.22% |
| 2026-08-06 | $162.9 | $159.8 | $3.18 | 2,343,837.0 | -0.27% |
| 2026-08-05 | $164.4 | $160.7 | $3.73 | 6,973,522.0 | +3.78% |
| 2026-08-04 | $158.6 | $155.3 | $3.24 | 8,057,498.0 | -1.49% |
| 2026-08-03 | $159.7 | $153.4 | $6.30 | 16,304,189.0 | -6.89% |
| 2026-07-31 | $170.7 | $168.4 | $2.30 | 1,574,484.0 | -0.98% |
| 2026-07-30 | $171.9 | $169.8 | $2.04 | 2,260,595.0 | -1.13% |
| 2026-07-29 | $175.0 | $172.6 | $2.41 | 2,251,103.0 | +0.48% |
| 2026-07-28 | $174.4 | $170.7 | $3.77 | 4,739,125.0 | +1.67% |
| 2026-07-27 | $173.2 | $167.8 | $5.45 | 3,860,636.0 | +0.22% |
| 2026-07-24 | $170.3 | $168.3 | $1.93 | 2,009,133.0 | +0.59% |
| 2026-07-23 | $169.5 | $166.0 | $3.45 | 2,394,061.0 | -0.86% |
| 2026-07-22 | $170.9 | $168.5 | $2.42 | 1,683,484.0 | +0.23% |
| 2026-07-21 | $169.4 | $164.8 | $4.62 | 1,986,025.0 | +2.93% |
| 2026-07-20 | $168.7 | $164.1 | $4.59 | 2,552,728.0 | -2.59% |
| 2026-07-17 | $170.3 | $167.2 | $3.16 | 1,980,650.0 | -0.23% |
| 2026-07-16 | $170.4 | $167.2 | $3.12 | 3,017,773.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $164.4 | $153.4 | $11.04 | 59,028,434.0 | -7.79% |
| 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% |
0.63%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):