Deutsche Märkte geschlossen

AstraZeneca PLC (AZN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
11.354,00+38,00 (+0,34%)
Börsenschluss: 06:15PM GMT
Zeitraum:
10. Dez. 2021 - 10. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Sept. 202210.478,0010.618,0010.456,0010.500,0010.500,001.208.126
08. Sept. 202210.372,0010.550,0010.304,0010.512,0010.512,002.120.469
07. Sept. 202210.350,0010.452,0010.206,0010.400,0010.400,002.970.346
06. Sept. 202210.652,0010.652,0010.442,0010.514,0010.514,002.067.257
05. Sept. 202210.554,0010.662,0010.400,9810.648,0010.648,001.582.601
02. Sept. 202210.620,0010.647,1010.512,0010.618,0010.618,002.609.789
01. Sept. 202210.676,0010.710,0010.523,3010.576,0010.576,003.336.705
31. Aug. 202210.920,0010.946,0010.604,0010.644,0010.644,004.157.924
30. Aug. 202211.110,0011.286,0010.970,0010.970,0010.970,003.055.491
26. Aug. 202211.442,0011.500,0011.350,0011.364,0011.364,001.998.604
25. Aug. 202211.450,0011.540,0011.370,0011.422,0011.422,001.240.502
24. Aug. 202211.154,0011.368,0011.050,0011.350,0011.350,001.462.807
23. Aug. 202211.314,0011.378,0011.150,0011.198,0011.198,001.505.012
22. Aug. 202211.306,0011.518,0011.164,0011.440,0011.440,001.709.107
19. Aug. 202210.984,0011.294,0010.978,0011.250,0011.250,001.721.288
18. Aug. 202210.942,0011.056,0010.930,0011.014,0011.014,001.189.939
17. Aug. 202210.938,0011.094,0010.806,0011.002,0011.002,001.321.532
16. Aug. 202211.022,0011.044,0010.876,0010.968,0010.968,00962.238
15. Aug. 202210.830,0011.040,0010.816,0010.962,0010.962,001.475.470
12. Aug. 202210.568,0010.740,0010.512,0010.712,0010.712,001.554.698
11. Aug. 202210.750,0010.808,0010.430,2010.506,0010.506,001.572.867
11. Aug. 202276.4 Dividende
10. Aug. 202210.866,0010.916,0010.748,0010.818,0010.741,601.615.527
09. Aug. 202210.698,0010.862,0010.686,0010.842,0010.765,431.610.653
08. Aug. 202210.890,0010.902,0010.710,0010.714,0010.638,331.414.290
05. Aug. 202210.800,0010.916,0010.732,0010.866,0010.789,261.159.145
04. Aug. 202210.732,0010.850,0010.658,0010.720,0010.644,292.394.155
03. Aug. 202210.650,0010.755,2810.558,0010.662,0010.586,703.362.723
02. Aug. 202210.618,0010.866,0010.608,0010.780,0010.703,873.725.296
01. Aug. 202210.686,0010.846,0010.654,0010.708,0010.632,381.422.773
29. Juli 202210.900,0011.016,0010.532,0010.844,0010.767,423.180.395
28. Juli 202210.960,0011.006,0010.754,0010.870,0010.793,233.537.670
27. Juli 202210.998,0011.030,0010.930,0010.962,0010.884,582.874.837
26. Juli 202210.812,0011.044,0010.764,0011.020,0010.942,171.342.524
25. Juli 202210.766,0010.894,0010.722,0010.810,0010.733,66809.455
22. Juli 202210.774,0010.802,0010.702,0010.766,0010.689,971.136.593
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...