Deutsche Märkte schließen in 4 Stunden 56 Minuten

AstraZeneca PLC (AZN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
12.072,00-118,00 (-0,97%)
Ab 11:19AM BST. Markt geöffnet.
Zeitraum:
24. Juli 2023 - 24. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juli 202412.196,0012.206,0012.034,0112.072,0012.072,00155.428
23. Juli 202412.178,0012.370,0012.150,0012.190,0012.190,002.173.585
22. Juli 202412.234,0012.356,0012.194,0012.260,0012.260,001.926.468
19. Juli 202412.080,0012.318,0012.006,0012.106,0012.106,00985.408
18. Juli 202412.316,0012.394,0012.112,0012.126,0012.126,00891.088
17. Juli 202412.100,0012.252,0011.924,0012.244,0012.244,001.658.263
16. Juli 202412.020,0012.178,0011.960,0012.100,0012.100,00925.600
15. Juli 202412.208,0012.284,0012.090,0012.104,0012.104,001.097.590
12. Juli 202412.154,0012.304,0012.026,0012.260,0012.260,001.054.328
11. Juli 202412.138,0012.162,0012.060,0012.100,0012.100,00765.771
10. Juli 202411.972,0012.078,0011.872,0012.078,0012.078,00982.633
09. Juli 202412.048,0012.130,0011.940,0011.944,0011.944,001.177.058
08. Juli 202412.028,0012.120,0011.956,0012.044,0012.044,00971.467
05. Juli 202412.166,0012.238,0011.984,0012.056,0012.056,001.079.171
04. Juli 202412.062,0012.182,0011.946,0012.106,0012.106,001.130.254
03. Juli 202412.130,0012.142,0011.972,5812.020,0012.020,002.172.456
02. Juli 202412.280,0012.378,0012.042,0012.086,0012.086,001.577.419
01. Juli 202412.368,0012.446,0012.232,0012.304,0012.304,001.123.384
28. Juni 202412.364,0012.454,0012.304,0012.356,0012.356,001.225.943
27. Juni 202412.512,0012.632,0012.328,0012.328,0012.328,001.001.890
26. Juni 202412.570,0012.704,0012.472,0012.556,0012.556,001.440.176
25. Juni 202412.476,0012.574,0012.398,0012.550,0012.550,003.545.029
24. Juni 202412.388,0012.510,0012.350,0012.478,0012.478,002.752.680
21. Juni 202412.432,0012.526,0012.318,0012.472,0012.472,006.183.289
20. Juni 202412.414,0012.424,0012.264,0012.398,0012.398,001.559.325
19. Juni 202412.234,0012.370,0012.164,0012.340,0012.340,00943.032
18. Juni 202412.474,0012.480,0012.348,0012.416,0012.416,001.604.675
17. Juni 202412.556,0012.562,0012.418,0012.428,0012.428,001.122.267
14. Juni 202412.468,0012.556,6812.434,0012.510,0012.510,00853.710
13. Juni 202412.466,0012.512,0012.329,3612.392,0012.392,002.266.844
12. Juni 202412.476,0012.563,6612.300,0012.466,0012.466,003.288.083
11. Juni 202412.630,0012.696,0012.342,0012.376,0012.376,001.720.592
10. Juni 202412.550,0012.632,0012.480,0012.600,0012.600,001.555.931
07. Juni 202412.626,0012.704,0012.474,0012.556,0012.556,002.907.425
06. Juni 202412.566,0012.640,0012.440,0012.590,0012.590,001.326.464
05. Juni 202412.500,0012.586,0012.328,0012.516,0012.516,001.815.206
04. Juni 202412.334,0012.470,0012.322,0012.404,0012.404,001.646.266
03. Juni 202412.304,0012.380,0012.088,0012.346,0012.346,002.147.969
31. Mai 202412.036,0012.214,0011.954,0012.190,0012.190,004.183.291
30. Mai 202412.108,0012.188,0011.858,0012.028,0012.028,001.694.793
29. Mai 202412.052,0012.094,0011.879,2411.930,0011.930,002.028.914
28. Mai 202412.226,0012.266,0011.988,0012.028,0012.028,002.196.897
24. Mai 202412.334,0012.442,0012.244,0012.296,0012.296,00919.468
23. Mai 202412.330,0012.450,0012.264,0012.404,0012.404,001.440.381
22. Mai 202412.358,0012.440,0012.255,1812.360,0012.360,001.953.010
21. Mai 202412.150,0012.440,0012.066,0012.364,0012.364,002.178.866
20. Mai 202412.090,0012.156,0012.014,0012.096,0012.096,001.582.383
17. Mai 202412.186,0012.256,0012.068,0012.110,0012.110,001.676.789
16. Mai 202412.180,0012.246,0012.076,0012.166,0012.166,001.649.252
15. Mai 202412.240,0012.320,0012.132,0012.172,0012.172,001.473.536
14. Mai 202412.324,0012.406,0012.220,0012.246,0012.246,006.023.670
13. Mai 202412.326,0012.428,0012.252,0012.318,0012.318,004.031.899
10. Mai 202412.350,0012.442,0012.258,0012.370,0012.370,001.408.187
09. Mai 202412.268,0012.388,0012.190,0012.332,0012.332,001.329.957
08. Mai 202412.244,0012.384,0012.004,0012.264,0012.264,002.091.841
07. Mai 202411.966,0012.162,0011.966,0012.118,0012.118,002.562.233
03. Mai 202412.092,0012.178,0012.010,0012.050,0012.050,001.642.783
02. Mai 202412.114,0012.258,0012.048,0012.156,0012.156,001.961.686
01. Mai 202412.194,0012.156,0012.156,0012.170,0012.170,00264.606
30. Apr. 202411.950,0012.144,0011.886,0012.062,0012.062,002.553.342
29. Apr. 202412.254,0012.488,0012.018,0012.024,0012.024,003.704.143
26. Apr. 202412.070,0012.144,0011.882,0011.988,0011.988,002.360.260
25. Apr. 202411.890,0012.096,0011.790,0012.026,0012.026,004.952.967
24. Apr. 202411.288,0011.412,0011.288,0011.352,0011.352,003.596.131
23. Apr. 202411.250,0011.362,0011.220,0011.268,0011.268,003.561.073
22. Apr. 202411.034,0011.306,0011.004,0011.250,0011.250,003.448.159
19. Apr. 202410.914,0010.954,0010.764,0010.946,0010.946,001.407.714
18. Apr. 202410.946,0011.018,0010.858,0010.914,0010.914,002.446.630
17. Apr. 202410.850,0010.948,0010.802,0010.862,0010.862,002.243.525
16. Apr. 202410.882,0010.966,0010.822,0010.878,0010.878,001.318.970
15. Apr. 202411.030,0011.080,0010.932,0011.024,0011.024,001.392.029
12. Apr. 202410.982,0011.184,0210.960,0011.064,0011.064,002.603.424
11. Apr. 202410.840,0011.092,0010.816,0010.962,0010.962,002.698.526
10. Apr. 202410.762,0010.762,0010.618,0010.732,0010.732,001.500.522
09. Apr. 202410.592,0010.714,0010.548,0010.708,0010.708,001.716.381
08. Apr. 202410.588,0010.648,0010.504,0010.610,0010.610,001.444.515
05. Apr. 202410.586,0010.652,0010.540,0010.620,0010.620,002.609.662
04. Apr. 202410.566,0010.844,0010.562,0010.736,0010.736,002.019.893
03. Apr. 202410.520,0010.592,0010.417,6110.562,0010.562,002.136.096
02. Apr. 202410.810,0010.814,0010.562,0010.604,0010.604,001.901.480
28. März 202410.756,0010.780,0010.674,0010.678,0010.678,001.759.110
27. März 202410.460,0010.748,0010.454,0010.742,0010.742,002.607.662
26. März 202410.368,0010.440,0010.314,0010.440,0010.440,001.745.893
25. März 202410.434,0010.468,0010.352,0010.394,0010.394,001.557.853
22. März 202410.390,0010.548,0010.380,0010.482,0010.482,001.243.838
21. März 202410.166,0010.446,0010.166,0010.428,0010.428,001.835.813
20. März 202410.218,0010.236,0010.154,0010.164,0010.164,001.102.531
19. März 202410.236,0010.248,0010.162,0010.228,0010.228,001.773.910
18. März 202410.340,0010.340,0010.240,0010.290,0010.290,003.885.042
15. März 202410.390,0010.488,0010.286,0010.294,0010.294,005.253.583
14. März 202410.480,0010.490,0010.388,0010.402,0010.402,002.846.632
13. März 202410.434,0010.516,0010.348,0010.458,0010.458,004.183.231
12. März 202410.498,0010.534,0010.430,0010.436,0010.436,003.246.477
11. März 202410.198,0010.450,0010.198,0010.450,0010.450,008.877.859
08. März 202410.214,0010.258,0010.142,0010.196,0010.196,001.607.116
07. März 202410.132,0010.250,0010.082,0010.234,0010.234,002.649.188
06. März 202410.100,0010.158,0010.008,0010.140,0010.140,001.953.799
05. März 202410.090,0010.162,0010.012,0010.112,0010.112,001.476.068
04. März 202410.108,0010.128,0010.000,7210.046,0010.046,002.098.271
01. März 202410.046,0010.114,4110.000,9910.080,0010.080,002.743.747
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...