Deutsche Märkte schließen in 37 Minuten

AstraZeneca PLC (AZN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
10.198,00-82,00 (-0,80%)
Ab 03:38PM GMT. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202310.330,0010.342,0010.192,0010.198,0010.198,00730.343
01. Feb. 202310.586,0010.626,0010.268,0010.280,0010.280,002.072.186
31. Jan. 202310.630,0010.669,1210.541,1010.590,0010.590,002.198.543
30. Jan. 202310.560,0010.760,0010.560,0010.710,0010.710,004.824.076
27. Jan. 202310.668,0010.700,0010.557,1010.622,0010.622,001.234.783
26. Jan. 202310.784,0010.880,0010.644,0010.644,0010.644,002.313.220
25. Jan. 202310.788,0010.814,0010.644,0010.810,0010.810,001.463.315
24. Jan. 202310.800,0010.910,0010.672,0010.710,0010.710,003.434.381
23. Jan. 202311.144,0011.198,0011.016,0011.038,0011.038,001.673.010
20. Jan. 202311.414,0011.444,0011.136,0011.200,0011.200,003.206.265
19. Jan. 202311.524,0011.580,0011.384,0011.420,0011.420,002.912.324
18. Jan. 202311.602,0011.644,0011.514,0011.578,0011.578,003.152.528
17. Jan. 202311.664,0011.706,0011.520,0011.600,0011.600,001.321.499
16. Jan. 202311.662,0011.708,0011.622,0011.676,0011.676,00884.693
13. Jan. 202311.472,0011.730,0011.468,0011.656,0011.656,003.914.240
12. Jan. 202311.612,0011.756,0011.312,0011.448,0011.448,002.689.299
11. Jan. 202311.756,0011.816,0011.624,0011.634,0011.634,006.368.782
10. Jan. 202311.714,0011.886,0011.666,0011.802,0011.802,003.318.361
09. Jan. 202311.694,0011.758,0011.602,0011.736,0011.736,001.989.665
06. Jan. 202311.734,0011.808,0011.690,0011.782,0011.782,004.153.691
05. Jan. 202311.524,0011.730,0011.476,0011.710,0011.710,002.215.897
04. Jan. 202311.536,0011.746,0011.536,0011.602,0011.602,001.332.731
03. Jan. 202311.318,0011.552,0011.254,0011.534,0011.534,001.827.870
30. Dez. 202211.292,0011.326,0011.218,0011.218,0011.218,00646.706
29. Dez. 202211.244,0011.356,0011.166,0011.348,0011.348,00699.578
28. Dez. 202211.264,0011.284,0011.186,0011.250,0011.250,001.027.336
23. Dez. 202211.290,0011.328,0011.206,0011.238,0011.238,00440.196
22. Dez. 202211.236,0011.368,0011.202,0011.306,0011.306,002.227.678
21. Dez. 202211.162,0011.268,0011.078,0011.244,0011.244,001.105.988
20. Dez. 202211.106,0011.160,0011.054,0011.126,0011.126,00809.011
19. Dez. 202211.170,0011.182,0011.044,0011.108,0011.108,001.701.253
16. Dez. 202211.366,0011.366,0011.062,0011.156,0011.156,005.753.405
15. Dez. 202211.322,0011.414,0011.282,0011.360,0011.360,001.191.977
14. Dez. 202211.258,0011.414,0011.143,4411.400,0011.400,003.363.995
13. Dez. 202211.290,0011.396,0011.224,0011.326,0011.326,001.746.160
12. Dez. 202211.314,0011.364,0011.266,0011.350,0011.350,001.214.972
09. Dez. 202211.334,0011.413,3211.264,0011.354,0011.354,002.462.856
08. Dez. 202211.306,0011.366,0011.206,0011.316,0011.316,002.292.719
07. Dez. 202211.240,0011.350,0011.222,0011.258,0011.258,001.599.108
06. Dez. 202211.240,0011.268,0011.150,0011.150,0011.150,001.648.969
05. Dez. 202211.186,0011.264,0011.162,0011.260,0011.260,001.336.663
02. Dez. 202211.168,0011.230,0011.074,0011.178,0011.178,001.347.226
01. Dez. 202211.200,0011.222,0011.102,0011.200,0011.200,001.282.615
30. Nov. 202211.108,0011.228,0011.056,0011.166,0011.166,003.794.486
29. Nov. 202211.034,0011.176,0010.988,0011.060,0011.060,002.434.217
28. Nov. 202211.000,0011.098,0010.876,0011.050,0011.050,001.157.755
25. Nov. 202210.934,0011.012,0010.890,0010.954,0010.954,00839.863
24. Nov. 202210.960,0011.038,0010.869,3510.924,0010.924,001.020.204
23. Nov. 202211.100,0011.130,3610.956,0010.996,0010.996,001.085.234
22. Nov. 202211.074,0011.124,0010.976,0011.084,0011.084,001.214.034
21. Nov. 202210.954,0011.118,0010.936,7311.070,0011.070,001.128.012
18. Nov. 202210.752,0010.996,0010.752,0010.920,0010.920,002.150.528
17. Nov. 202210.758,0010.818,0010.695,0010.814,0010.814,001.234.336
16. Nov. 202210.844,0010.860,0010.732,0010.748,0010.748,002.124.542
15. Nov. 202210.868,0011.010,0010.780,0010.800,0010.800,001.634.491
14. Nov. 202210.576,0010.968,0010.542,0010.868,0010.868,002.163.702
11. Nov. 202211.006,0011.028,0010.598,0010.598,0010.598,002.913.259
10. Nov. 202210.954,0011.352,0010.920,0011.158,0011.158,002.832.678
09. Nov. 202210.636,0010.846,0010.612,9810.846,0010.846,001.673.019
08. Nov. 202210.642,0010.684,0010.576,0010.660,0010.660,001.684.219
07. Nov. 202210.780,0010.780,0010.600,0010.646,0010.646,001.604.095
04. Nov. 202210.626,0010.802,0010.626,0010.742,0010.742,001.475.146
03. Nov. 202210.500,0010.682,0010.427,4010.682,0010.682,001.993.536
02. Nov. 202210.452,0010.560,0010.424,0010.520,0010.520,001.219.515
01. Nov. 202210.286,0010.436,0010.286,0010.346,0010.346,001.360.768
31. Okt. 202210.130,0010.318,0010.034,0010.254,0010.254,001.745.228
28. Okt. 20229.950,0010.134,009.940,3210.124,0010.124,001.111.337
27. Okt. 202210.042,0010.100,009.899,009.951,009.951,001.891.142
26. Okt. 20229.800,0010.038,009.789,6810.034,0010.034,003.656.171
25. Okt. 20229.769,009.854,009.698,009.753,009.753,001.194.303
24. Okt. 20229.594,009.823,009.594,009.782,009.782,00987.863
21. Okt. 20229.665,009.737,009.600,009.720,009.720,001.522.417
20. Okt. 20229.707,009.746,009.499,219.656,009.656,002.590.812
19. Okt. 20229.919,009.938,009.802,009.809,009.809,001.150.057
18. Okt. 20229.946,0010.018,009.844,009.844,009.844,001.015.462
17. Okt. 20229.867,009.970,009.830,009.862,009.862,002.392.468
14. Okt. 20229.886,0010.016,009.800,009.818,009.818,002.036.947
13. Okt. 20229.905,009.905,009.630,009.780,009.780,001.708.306
12. Okt. 20229.977,0010.084,009.879,009.935,009.935,001.949.347
11. Okt. 20229.804,009.849,259.743,009.825,009.825,002.834.609
10. Okt. 20229.910,009.935,009.804,009.826,009.826,001.802.691
07. Okt. 20229.734,0010.048,009.726,0010.030,0010.030,002.461.182
06. Okt. 20229.955,0010.000,009.789,009.838,009.838,001.798.787
05. Okt. 20229.877,009.979,219.787,009.944,009.944,001.860.537
04. Okt. 20229.838,009.986,009.767,009.958,009.958,003.045.275
03. Okt. 20229.806,009.836,009.667,009.806,009.806,001.970.236
30. Sept. 20229.966,0010.038,009.893,009.944,009.944,002.621.284
29. Sept. 20229.979,0010.046,009.831,009.933,009.933,002.232.990
28. Sept. 20229.935,0010.076,009.818,0010.076,0010.076,003.037.383
27. Sept. 20229.897,009.995,009.795,599.923,009.923,002.973.886
26. Sept. 202210.146,0010.220,009.862,0010.146,0010.146,004.845.197
23. Sept. 202210.030,0010.072,009.784,0010.016,0010.016,002.219.872
22. Sept. 202210.010,0010.106,009.900,639.934,009.934,001.561.591
21. Sept. 202210.044,0010.134,009.991,0010.090,0010.090,002.145.979
20. Sept. 202210.190,0010.256,0010.004,0010.076,0010.076,001.442.120
16. Sept. 202210.198,0010.439,1410.094,0010.122,0010.122,0010.442.349
15. Sept. 202210.112,0010.274,0010.097,1010.130,0010.130,002.604.935
14. Sept. 202210.290,0010.332,0010.128,0010.152,0010.152,002.513.290
13. Sept. 202210.578,0010.624,0010.298,0010.328,0010.328,001.572.156
12. Sept. 202210.510,0010.622,0010.458,0010.622,0010.622,001.811.824
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...