Holen Sie sich die Stockscreener-App
165.41
0.76%
-1.27
Handel nachbörslich:
164.21
-1.20
-0.73%
Astrazeneca Plc-Aktien (AZN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $167.2 | $164.4 | $2.81 | 3,356,335.0 | -0.76% |
| 2026-10-15 | $169.8 | $166.5 | $3.32 | 4,404,063.0 | +2.87% |
| 2026-10-14 | $162.7 | $158.3 | $4.40 | 3,333,925.0 | +3.99% |
| 2026-10-13 | $160.8 | $154.0 | $6.83 | 3,112,422.0 | -1.59% |
| 2026-10-12 | $159.4 | $157.6 | $1.84 | 2,855,694.0 | -0.55% |
| 2026-10-09 | $160.1 | $158.5 | $1.53 | 2,121,775.0 | +0.26% |
| 2026-10-08 | $160.1 | $156.7 | $3.33 | 3,488,781.0 | -0.84% |
| 2026-10-07 | $161.3 | $158.5 | $2.76 | 2,458,720.0 | +0.95% |
| 2026-10-06 | $160.0 | $156.3 | $3.70 | 2,050,653.0 | +1.33% |
| 2026-10-05 | $157.2 | $154.8 | $2.39 | 2,256,366.0 | -0.24% |
| 2026-10-02 | $158.8 | $156.4 | $2.38 | 3,035,561.0 | -0.51% |
| 2026-10-01 | $161.3 | $157.5 | $3.78 | 3,378,103.0 | -2.33% |
| 2026-09-30 | $164.5 | $161.5 | $3.02 | 2,225,476.0 | -1.67% |
| 2026-09-29 | $166.5 | $163.2 | $3.22 | 3,053,411.0 | -1.17% |
| 2026-09-28 | $167.5 | $165.4 | $2.13 | 1,726,645.0 | -0.26% |
| 2026-09-25 | $166.8 | $164.6 | $2.21 | 2,067,866.0 | +1.23% |
| 2026-09-24 | $166.2 | $162.9 | $3.34 | 3,019,776.0 | +0.75% |
| 2026-09-23 | $167.6 | $163.3 | $4.26 | 2,361,340.0 | -2.99% |
| 2026-09-22 | $169.3 | $166.7 | $2.61 | 2,306,261.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $169.8 | $154.0 | $15.81 | 35,852,398.0 | +2.44% |
| 2026-09 | $169.3 | $156.7 | $12.61 | 61,389,336.0 | -0.41% |
| 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 | +12.35% |
| 2026-01 | $193.0 | $178.1 | $14.94 | 93,694,373.0 | +0.91% |
Astrazeneca Plc-Aktien (AZN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $186.2 | $178.6 | $7.64 | 53,683,493.0 | -0.23% |
| 2025-11 | $188.0 | $161.0 | $27.07 | 49,127,734.0 | +12.52% |
| 2025-10 | $173.1 | $161.6 | $11.50 | 64,373,748.0 | +7.40% |
| 2025-09 | $164.8 | $145.8 | $19.03 | 42,996,864.0 | -3.98% |
| 2025-08 | $163.1 | $146.2 | $16.89 | 42,054,463.0 | +9.32% |
| 2025-07 | $153.5 | $137.2 | $16.23 | 57,053,864.0 | +4.59% |
| 2025-06 | $150.8 | $138.8 | $11.94 | 38,308,966.0 | -4.05% |
| 2025-05 | $146.4 | $132.3 | $14.08 | 52,301,924.0 | +1.45% |
| 2025-04 | $151.4 | $122.5 | $28.92 | 68,679,969.0 | -2.33% |
| 2025-03 | $156.7 | $143.6 | $13.07 | 47,890,874.0 | -3.56% |
| 2025-02 | $152.5 | $137.5 | $15.01 | 57,718,322.0 | +7.70% |
| 2025-01 | $143.1 | $128.4 | $14.66 | 46,582,432.0 | +8.00% |
Astrazeneca Plc-Aktien (AZN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $138.0 | $127.5 | $10.49 | 50,649,372.0 | -3.03% |
| 2024-11 | $147.4 | $125.5 | $21.86 | 79,586,014.0 | -4.96% |
| 2024-10 | $159.5 | $141.9 | $17.64 | 40,067,721.0 | -8.68% |
| 2024-09 | $174.5 | $153.7 | $20.84 | 46,738,013.0 | -11.08% |
| 2024-08 | $175.3 | $156.4 | $18.91 | 48,929,527.0 | +10.70% |
| 2024-07 | $160.2 | $152.6 | $7.64 | 41,898,889.0 | +1.49% |
| 2024-06 | $161.7 | $155.7 | $6.06 | 31,304,626.0 | -0.04% |
| 2024-05 | $158.7 | $150.9 | $7.86 | 47,360,415.0 | +2.82% |
| 2024-04 | $153.2 | $132.8 | $20.39 | 62,898,917.0 | +12.00% |
| 2024-03 | $136.8 | $128.0 | $8.79 | 45,059,909.0 | +5.60% |
| 2024-02 | $134.2 | $120.9 | $13.23 | 85,649,127.0 | -3.72% |
| 2024-01 | $139.8 | $131.4 | $8.40 | 59,519,862.0 | -1.05% |
0.35%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):