Holen Sie sich die Stockscreener-App
73.00
1.64%
1.18
Handel nachbörslich:
73.00
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $73.39 | $72.41 | $0.98 | 3,620,063.0 | +1.64% |
| 2025-06-03 | $72.53 | $71.65 | $0.88 | 4,514,205.0 | -0.15% |
| 2025-06-02 | $72.20 | $71.28 | $0.92 | 6,387,987.0 | -1.24% |
| 2025-05-30 | $73.20 | $70.60 | $2.60 | 8,032,717.0 | +2.77% |
| 2025-05-29 | $70.90 | $70.06 | $0.835 | 3,458,688.0 | +0.70% |
| 2025-05-28 | $70.56 | $69.97 | $0.59 | 3,819,959.0 | -0.82% |
| 2025-05-27 | $71.41 | $70.53 | $0.88 | 4,458,828.0 | +0.78% |
| 2025-05-23 | $70.59 | $69.91 | $0.685 | 3,958,109.0 | +0.66% |
| 2025-05-22 | $70.28 | $69.47 | $0.81 | 3,409,214.0 | +0.39% |
| 2025-05-21 | $70.98 | $69.57 | $1.41 | 4,391,684.0 | -0.34% |
| 2025-05-20 | $70.43 | $69.56 | $0.87 | 4,295,812.0 | +0.33% |
| 2025-05-19 | $69.70 | $68.67 | $1.03 | 5,315,427.0 | +1.28% |
| 2025-05-16 | $68.86 | $68.08 | $0.78 | 3,708,311.0 | +1.25% |
| 2025-05-15 | $67.97 | $67.07 | $0.9025 | 5,984,301.0 | +2.61% |
| 2025-05-14 | $68.22 | $66.16 | $2.06 | 5,633,289.0 | -2.20% |
| 2025-05-13 | $68.44 | $67.39 | $1.05 | 4,719,353.0 | -1.78% |
| 2025-05-12 | $68.95 | $66.37 | $2.58 | 7,148,798.0 | +2.04% |
| 2025-05-09 | $68.63 | $67.52 | $1.11 | 6,206,102.0 | +0.40% |
| 2025-05-08 | $68.51 | $67.26 | $1.25 | 6,849,172.0 | -3.95% |
| 2025-05-07 | $70.69 | $69.84 | $0.85 | 4,170,003.0 | -0.27% |
| 2025-05-06 | $72.69 | $70.20 | $2.49 | 4,800,986.0 | -2.54% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $73.39 | $71.28 | $2.11 | 18,142,318.0 | +0.23% |
| 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):