Deutsche Märkte geschlossen

AstraZeneca PLC (AZN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
7.735,00+55,00 (+0,72%)
Börsenschluss: 4:39PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20217.682,007.745,007.673,007.735,007.735,001.418.815
06. Mai 20217.699,007.750,007.635,007.680,007.680,003.626.177
05. Mai 20217.622,007.693,007.607,007.674,007.674,001.661.936
04. Mai 20217.828,007.830,007.610,007.629,007.629,003.190.761
30. Apr. 20217.519,007.867,007.502,007.715,007.715,003.798.456
29. Apr. 20217.494,007.556,007.392,007.398,007.398,002.082.611
28. Apr. 20217.543,007.619,007.507,007.507,007.507,002.249.361
27. Apr. 20217.557,007.646,757.543,007.561,007.561,002.268.551
26. Apr. 20217.542,007.609,007.497,007.530,007.530,002.132.317
23. Apr. 20217.661,008.648,717.548,007.564,007.564,002.157.879
22. Apr. 20217.597,007.727,007.576,007.673,007.673,003.711.060
21. Apr. 20217.517,007.647,007.360,007.620,007.620,002.705.954
20. Apr. 20217.450,007.507,007.422,007.494,007.494,002.743.439
19. Apr. 20217.348,007.446,007.301,007.418,007.418,003.059.836
16. Apr. 20217.421,007.443,007.347,007.380,007.380,003.481.109
15. Apr. 20217.252,007.449,007.237,007.400,007.400,002.958.186
14. Apr. 20217.175,007.308,007.165,007.271,007.271,002.226.444
13. Apr. 202171,5872,3471,4671,6771,672.468.700
12. Apr. 20217.260,008.258,847.194,007.225,007.225,001.497.166
09. Apr. 20217.233,007.348,007.217,007.287,007.287,002.771.607
08. Apr. 20217.079,007.312,007.045,007.243,007.243,003.832.186
07. Apr. 20217.110,007.180,007.099,007.099,007.099,002.254.793
06. Apr. 20217.135,007.183,007.109,007.183,007.183,002.690.288
01. Apr. 20217.269,007.282,007.147,747.172,007.172,001.776.199
31. März 20217.271,007.299,007.228,007.247,007.247,002.336.138
30. März 20217.398,007.408,007.251,007.289,007.289,002.384.481
29. März 20217.300,007.422,007.182,637.394,007.394,002.706.941
26. März 20217.204,007.422,007.177,007.271,007.271,002.276.342
25. März 20217.088,007.210,007.088,007.210,007.210,003.857.585
24. März 20217.210,007.210,007.129,007.130,007.130,003.299.087
23. März 20217.271,007.322,007.141,007.215,007.215,004.635.566
22. März 20217.160,007.344,007.125,007.344,007.344,003.091.682
19. März 20217.128,007.159,357.073,007.110,007.110,005.123.972
18. März 20217.200,007.220,007.104,007.128,007.128,002.289.202
17. März 20217.196,007.232,007.070,007.138,007.138,003.490.906
16. März 20217.118,007.279,007.068,007.232,007.232,004.760.163
15. März 20216.951,007.005,006.899,796.978,006.978,002.798.398
12. März 20216.959,007.014,006.909,006.951,006.951,003.044.203
11. März 20217.160,007.160,006.989,007.011,007.011,003.617.643
10. März 20217.100,007.228,007.086,007.192,007.192,003.741.793
09. März 20217.012,007.182,006.996,007.131,007.131,003.075.466
08. März 20216.927,007.028,596.849,007.005,007.005,002.465.768
05. März 20216.800,006.921,006.779,006.858,006.858,002.900.654
04. März 20216.779,006.873,006.761,006.857,006.857,003.965.042
03. März 20216.886,006.919,006.736,006.794,006.794,003.509.730
02. März 20216.950,007.000,006.869,006.880,006.880,005.440.668
01. März 20217.025,007.075,006.944,006.980,006.980,002.480.464
26. Feb. 20217.001,007.172,006.895,006.945,006.945,003.965.074
25. Feb. 20217.072,007.072,006.983,007.010,007.010,003.561.144
25. Feb. 2021137.4 Dividende
24. Feb. 20217.030,007.123,007.001,007.120,006.982,603.921.728
23. Feb. 20217.197,007.248,007.089,007.136,006.998,292.434.121
22. Feb. 20217.257,007.260,007.174,007.196,007.057,132.518.774
19. Feb. 20217.395,007.417,007.226,007.226,007.086,553.463.584
18. Feb. 20217.441,007.454,007.357,007.454,007.310,153.103.690
17. Feb. 20217.334,007.484,007.307,007.421,007.277,792.090.098
16. Feb. 20217.434,007.445,007.316,007.334,007.192,471.537.830
15. Feb. 20217.470,007.470,007.363,007.422,007.278,772.452.965
12. Feb. 20217.252,007.471,007.240,007.471,007.326,832.896.751
11. Feb. 20217.360,007.467,007.188,007.246,007.106,174.709.264
10. Feb. 20217.282,007.360,007.197,007.247,007.107,152.047.837
09. Feb. 20217.250,007.349,007.224,007.312,007.170,891.672.152
08. Feb. 20217.251,007.365,007.217,007.289,007.148,342.161.268
05. Feb. 20217.391,007.422,007.240,007.275,007.134,612.527.456
04. Feb. 20217.370,007.447,007.319,007.383,007.240,522.098.692
03. Feb. 20217.380,007.457,297.296,007.300,007.159,132.455.388
02. Feb. 20217.397,007.458,867.364,007.380,007.237,583.016.614
01. Feb. 20217.485,007.536,007.388,007.388,007.245,433.269.241
29. Jan. 20217.486,007.619,007.485,007.491,007.346,442.802.519
28. Jan. 20217.610,007.718,007.572,007.649,007.501,392.654.940
27. Jan. 20217.909,007.998,007.717,007.779,007.628,883.983.116
26. Jan. 20217.836,008.014,007.825,007.952,007.798,543.357.229
25. Jan. 20217.867,007.948,007.803,457.897,007.744,613.777.537
22. Jan. 20217.663,007.779,007.611,007.777,007.626,922.646.689
21. Jan. 20217.689,007.747,007.636,007.650,007.502,372.370.049
20. Jan. 20217.686,007.747,007.635,757.645,007.497,472.316.591
19. Jan. 20217.750,007.801,687.680,007.722,007.572,983.108.910
18. Jan. 20217.588,007.691,007.563,007.662,007.514,142.403.380
15. Jan. 20217.533,007.592,007.503,007.592,007.445,494.424.316
14. Jan. 20217.480,007.599,197.449,007.559,007.413,134.881.492
13. Jan. 20217.388,007.529,007.380,007.529,007.383,713.474.528
12. Jan. 20217.498,007.498,007.396,007.405,007.262,102.085.461
11. Jan. 20217.492,007.605,217.483,007.556,007.410,191.728.696
08. Jan. 20217.444,007.499,007.398,007.471,007.326,833.028.898
07. Jan. 20217.575,007.583,007.404,007.475,007.330,752.874.639
06. Jan. 20217.407,007.583,007.375,007.512,007.367,042.567.664
05. Jan. 20217.445,007.484,617.366,007.439,007.295,442.800.020
04. Jan. 20217.425,007.560,007.402,507.422,007.278,774.373.741
31. Dez. 20207.400,007.409,007.269,007.324,007.182,661.135.354
30. Dez. 20207.570,007.598,007.400,007.401,007.258,182.290.546
29. Dez. 20207.509,007.578,247.440,007.462,007.318,002.984.828
24. Dez. 20207.250,007.326,007.217,007.223,007.083,61744.212
23. Dez. 20207.307,007.324,007.196,007.224,007.084,591.588.406
22. Dez. 20207.364,007.396,717.313,007.328,007.186,592.518.823
21. Dez. 20207.465,007.586,967.386,007.440,007.296,422.379.055
18. Dez. 20207.524,007.586,967.473,007.508,007.363,115.737.295
17. Dez. 20207.595,007.602,007.500,467.542,007.396,463.027.139
16. Dez. 20207.634,007.707,007.571,007.645,007.497,473.850.651
15. Dez. 20207.550,007.615,007.478,007.505,007.360,177.679.478
14. Dez. 20207.800,007.824,007.410,007.692,007.543,568.369.844
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...