Holen Sie sich die Stockscreener-App
70.07
0.55%
0.39
Handel nachbörslich:
69.90
-0.17
-0.24%
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 |
|---|---|---|---|---|---|
| 2025-06-26 | $70.37 | $69.66 | $0.71 | 4,248,259.0 | +0.56% |
| 2025-06-25 | $70.22 | $69.65 | $0.565 | 4,023,184.0 | -1.22% |
| 2025-06-24 | $70.91 | $70.00 | $0.905 | 3,646,480.0 | -0.14% |
| 2025-06-23 | $70.71 | $69.94 | $0.775 | 2,947,380.0 | +0.99% |
| 2025-06-20 | $71.14 | $69.66 | $1.48 | 6,294,316.0 | -1.14% |
| 2025-06-18 | $71.26 | $70.53 | $0.725 | 3,370,751.0 | -0.30% |
| 2025-06-17 | $72.69 | $70.92 | $1.77 | 4,260,402.0 | -3.51% |
| 2025-06-16 | $74.75 | $73.41 | $1.35 | 3,416,664.0 | -1.17% |
| 2025-06-13 | $74.98 | $73.91 | $1.07 | 3,129,443.0 | -0.77% |
| 2025-06-12 | $75.38 | $74.26 | $1.12 | 3,443,735.0 | +1.71% |
| 2025-06-11 | $74.16 | $73.43 | $0.73 | 3,553,688.0 | -0.12% |
| 2025-06-10 | $74.07 | $73.16 | $0.9149 | 2,954,679.0 | +1.12% |
| 2025-06-09 | $73.57 | $72.54 | $1.03 | 3,546,404.0 | +0.18% |
| 2025-06-06 | $73.17 | $72.42 | $0.75 | 2,452,882.0 | +0.73% |
| 2025-06-05 | $72.93 | $72.18 | $0.75 | 3,972,569.0 | -0.89% |
| 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% |
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 | $75.38 | $69.65 | $5.73 | 74,031,350.0 | -3.79% |
| 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):