Holen Sie sich die Stockscreener-App
183.19
0.86%
-1.5502
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 |
|---|---|---|---|---|---|
| 2026-05-04 | $185.2 | $183.0 | $2.15 | 662,152.0 | -0.87% |
| 2026-05-01 | $187.2 | $184.0 | $3.17 | 1,789,458.0 | -1.40% |
| 2026-04-30 | $190.0 | $186.9 | $3.13 | 2,788,317.0 | +1.17% |
| 2026-04-29 | $187.0 | $181.7 | $5.27 | 4,422,686.0 | -0.79% |
| 2026-04-28 | $188.0 | $185.4 | $2.57 | 2,836,852.0 | -0.44% |
| 2026-04-27 | $190.6 | $187.2 | $3.39 | 2,032,783.0 | -1.18% |
| 2026-04-24 | $189.9 | $187.6 | $2.38 | 2,387,250.0 | -1.33% |
| 2026-04-23 | $196.6 | $191.8 | $4.83 | 2,178,963.0 | -1.29% |
| 2026-04-22 | $196.7 | $194.8 | $1.85 | 1,575,926.0 | -0.50% |
| 2026-04-21 | $199.0 | $195.8 | $3.22 | 2,129,984.0 | -2.45% |
| 2026-04-20 | $203.4 | $200.7 | $2.70 | 1,084,540.0 | -2.01% |
| 2026-04-17 | $205.3 | $202.6 | $2.75 | 1,240,664.0 | +2.16% |
| 2026-04-16 | $201.8 | $200.0 | $1.81 | 1,413,932.0 | -0.37% |
| 2026-04-15 | $204.4 | $199.5 | $4.89 | 1,657,810.0 | -1.55% |
| 2026-04-14 | $204.7 | $202.1 | $2.66 | 2,205,655.0 | +1.06% |
| 2026-04-13 | $203.2 | $200.7 | $2.49 | 1,723,593.0 | -0.88% |
| 2026-04-10 | $207.3 | $203.8 | $3.48 | 1,566,681.0 | -0.47% |
| 2026-04-09 | $206.5 | $202.0 | $4.53 | 1,239,131.0 | +0.35% |
| 2026-04-08 | $206.7 | $203.7 | $3.07 | 2,244,857.0 | +1.72% |
| 2026-04-07 | $202.0 | $196.9 | $5.05 | 2,453,886.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $187.2 | $183.0 | $4.14 | 2,451,610.0 | -2.26% |
| 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% |
1.10%
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):