AstraZeneca PLC (A1ZN34)

A1ZN34
🏛️ Brasilien →
65.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 65.68 65.68 65.68 65.68 0.0K
10:30 65.73 65.73 65.73 65.73 0.0K
11:20 65.55 65.55 65.55 65.55 0.0K
15:20 65.52 65.52 65.52 65.52 0.5K
15:25 65.52 65.59 65.52 65.59 3.8K
15:45 65.73 65.73 65.73 65.73 0.0K
16:55 65.73 65.73 65.73 65.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 65.68 65.73 65.52 65.73 0.0M
2025-09-25 66.35 66.35 65.52 65.59 0.0M
2025-09-24 66.43 66.78 66.43 66.78 0.0M
2025-09-23 67.48 67.48 67.00 67.02 0.0M
2025-09-22 68.18 69.02 68.04 68.72 0.0M
2025-09-19 68.67 68.67 67.70 67.97 0.0M
2025-09-18 67.61 68.31 67.61 68.31 0.0M
2025-09-17 68.81 69.00 68.39 68.39 0.0M
2025-09-16 69.09 69.09 68.50 68.71 0.0M
2025-09-15 69.98 69.98 68.56 69.29 0.0M
2025-09-12 72.32 72.32 70.77 71.10 0.0M
2025-09-11 72.23 73.08 72.23 72.45 0.0M
2025-09-10 72.52 72.94 72.52 72.59 0.0M
2025-09-09 71.95 73.57 71.95 73.57 0.0M
2025-09-08 73.22 73.64 73.22 73.29 0.0M
2025-09-05 73.99 73.99 73.36 73.36 0.0M
2025-09-04 74.77 74.77 73.92 73.92 0.0M
2025-09-03 73.80 74.57 73.78 74.57 0.0M
2025-09-02 72.02 72.94 72.02 72.94 0.0M
2025-09-01 73.00 73.00 72.00 72.00 0.0M
2025-08-29 72.12 73.09 72.12 73.09 0.0M
2025-08-28 71.94 72.31 71.75 72.31 0.0M
2025-08-27 70.66 72.75 70.66 72.22 0.0M
2025-08-26 72.52 72.90 72.11 72.11 0.0M
2025-08-25 71.84 73.58 71.84 71.86 0.0M
2025-08-22 74.00 74.00 72.90 73.31 0.0M
2025-08-21 73.75 74.00 73.50 73.50 0.0M
2025-08-20 72.02 73.85 72.02 73.37 0.0M
2025-08-19 72.02 72.66 72.02 72.52 0.0M
2025-08-18 71.59 71.89 71.54 71.68 0.0M
2025-08-15 70.28 71.13 70.28 70.84 0.0M
2025-08-14 70.39 70.43 70.21 70.43 0.0M
2025-08-13 67.94 70.00 67.94 70.00 0.0M
2025-08-12 65.58 67.55 65.58 67.55 0.0M
2025-08-11 66.93 67.06 66.74 66.92 0.0M
2025-08-08 66.52 66.94 66.14 66.93 0.0M
2025-08-07 66.85 66.95 66.85 66.95 0.0M
2025-08-06 67.53 71.07 66.83 66.83 0.0M
2025-08-05 68.06 68.12 67.68 67.99 0.0M
2025-08-04 66.70 68.05 66.69 67.98 0.0M
2025-08-01 67.58 67.98 66.04 66.04 0.0M
2025-07-31 69.72 69.72 67.59 67.59 0.0M
2025-07-30 70.03 71.50 70.03 70.82 0.0M
2025-07-29 68.23 69.30 68.05 68.50 0.0M
2025-07-28 68.00 68.00 66.78 67.20 0.0M
2025-07-25 67.06 67.48 66.99 67.48 0.0M
2025-07-24 68.25 68.26 67.62 67.62 0.0M
2025-07-23 67.41 67.55 66.99 66.99 0.0M
2025-07-22 65.00 65.34 65.00 65.22 0.0M
2025-07-21 64.02 64.02 63.80 63.80 0.0M
2025-07-18 64.22 64.23 63.96 63.96 0.0M
2025-07-17 65.06 65.06 63.59 63.79 0.0M
2025-07-16 65.76 65.76 65.00 65.32 0.0M
2025-07-15 65.74 65.97 65.10 65.10 0.0M
2025-07-14 66.50 67.34 66.50 67.09 0.0M
2025-07-11 65.45 65.69 65.45 65.45 0.0M
2025-07-10 65.94 66.64 65.94 66.46 0.0M
2025-07-09 63.77 64.73 63.77 64.50 0.0M
2025-07-08 63.73 64.32 63.24 63.48 0.0M
2025-07-07 62.80 63.86 62.80 63.73 0.0M
2025-07-04 63.20 64.09 63.20 64.09 0.0M
2025-07-03 62.64 63.36 62.64 63.18 0.0M
2025-07-02 64.99 64.99 64.14 64.47 0.0M
2025-07-01 63.05 65.09 63.05 65.09 0.0M
2025-06-30 63.60 63.66 63.00 63.22 0.0M
2025-06-27 63.29 64.26 63.29 63.72 0.0M
2025-06-26 64.50 64.50 63.69 63.72 0.0M
2025-06-25 64.56 64.56 64.51 64.51 0.0M
2025-06-24 64.26 64.82 64.26 64.82 0.0M
2025-06-23 64.42 64.89 64.42 64.89 0.0M
2025-06-20 64.45 64.45 64.26 64.26 0.0M
2025-06-18 65.33 65.33 65.20 65.32 0.0M
2025-06-17 66.00 66.42 65.31 65.33 0.0M
2025-06-16 68.46 68.46 67.62 67.62 0.0M
2025-06-13 68.76 69.30 68.74 68.78 0.0M
2025-06-12 69.39 69.51 69.09 69.51 0.0M
2025-06-11 67.22 68.36 67.22 67.96 0.1M
2025-06-10 67.55 68.60 67.55 68.60 0.0M
2025-06-09 67.26 68.18 67.26 68.12 0.0M
2025-06-06 67.75 68.11 67.75 67.85 0.0M
2025-06-05 67.35 67.67 67.35 67.57 0.0M
2025-06-04 68.81 68.81 68.81 68.81 0.0M
2025-06-03 67.72 68.05 67.55 67.95 0.0M
2025-06-02 67.83 68.64 67.62 67.72 0.0M
2025-05-30 68.70 69.77 68.70 69.77 0.0M
2025-05-29 66.78 66.78 66.20 66.20 0.0M
2025-05-28 66.60 68.69 66.36 68.69 0.0M
2025-05-27 66.85 67.20 66.34 66.34 0.0M
2025-05-26 64.27 66.93 64.27 65.77 0.0M
2025-05-23 66.72 66.73 65.59 65.59 0.0M
2025-05-22 65.50 65.68 65.50 65.68 0.0M
2025-05-21 66.72 66.75 65.54 65.54 0.0M
2025-05-20 65.93 66.15 65.87 65.94 0.0M
2025-05-19 65.10 65.42 65.10 65.42 0.0M
2025-05-16 63.03 65.10 63.03 65.10 0.0M
2025-05-15 63.33 64.44 62.77 64.30 0.0M
2025-05-14 62.90 62.90 61.90 61.96 0.0M
2025-05-13 63.85 64.15 62.90 63.48 0.0M
2025-05-12 62.50 65.52 61.98 65.16 0.0M
2025-05-09 64.13 64.40 63.63 63.63 0.0M
2025-05-08 65.00 65.00 63.63 63.63 0.0M
2025-05-07 67.13 67.74 66.77 67.09 0.0M
2025-05-06 68.70 68.70 66.98 67.10 0.0M
2025-05-05 66.52 68.58 66.52 68.37 0.0M
2025-05-02 67.96 68.42 66.90 67.88 0.0M
2025-04-30 66.21 67.97 66.21 67.97 0.0M
2025-04-29 65.83 67.57 65.83 67.57 0.0M
2025-04-28 66.00 66.63 65.59 65.59 0.0M
2025-04-25 66.01 66.01 65.68 65.68 0.0M
2025-04-24 65.79 66.18 65.31 66.18 0.0M
2025-04-23 65.22 65.64 64.96 65.13 0.0M
2025-04-22 65.42 65.42 64.41 64.41 0.0M
2025-04-17 65.68 65.68 65.46 65.56 0.0M
2025-04-16 67.10 67.10 65.38 65.38 0.0M
2025-04-15 66.41 67.10 66.41 67.10 0.0M
2025-04-14 64.94 66.36 64.88 66.36 0.0M
2025-04-11 64.20 64.86 64.06 64.46 0.0M
2025-04-10 64.35 64.35 63.23 64.15 0.0M
2025-04-09 63.08 65.49 62.16 65.49 0.0M
2025-04-08 65.01 66.17 64.38 64.38 0.0M
2025-04-07 65.76 65.76 63.33 64.28 0.0M
2025-04-04 69.71 69.71 66.89 67.12 0.0M
2025-04-03 71.36 71.36 69.71 69.71 0.0M
2025-04-02 68.67 71.56 68.27 71.56 0.0M
2025-04-01 69.91 69.91 68.67 68.88 0.0M
2025-03-31 69.69 69.91 69.04 69.91 0.0M
2025-03-28 70.13 71.33 70.13 70.69 0.0M
2025-03-27 69.81 70.12 69.72 69.90 0.0M
2025-03-26 69.16 69.62 69.16 69.34 0.0M
2025-03-25 70.70 71.11 69.12 69.26 0.0M
2025-03-24 71.31 71.31 70.65 70.69 0.0M
2025-03-21 72.17 72.33 71.31 71.31 0.0M
2025-03-20 71.92 72.17 71.92 72.17 0.0M
2025-03-19 74.05 74.05 71.71 72.17 0.0M
2025-03-18 73.08 73.16 72.59 73.16 0.0M
2025-03-17 74.68 74.68 73.09 73.51 0.0M
2025-03-14 73.99 74.27 73.55 73.94 0.0M
2025-03-13 74.28 74.97 73.57 73.57 0.0M
2025-03-12 71.54 73.43 71.53 73.00 0.0M
2025-03-11 73.71 73.71 71.79 71.79 0.0M
2025-03-10 73.78 74.46 73.78 73.95 0.0M
2025-03-07 74.52 75.16 74.50 74.61 0.0M
2025-03-06 74.56 74.73 73.92 74.56 0.0M
2025-03-05 75.52 75.80 74.60 74.60 0.0M
2025-02-28 73.51 74.56 73.51 74.56 0.0M
2025-02-27 73.34 74.02 73.32 73.51 0.0M
2025-02-26 73.50 73.70 72.63 72.85 0.0M
2025-02-25 73.02 73.62 71.95 72.36 0.0M
2025-02-24 71.31 71.81 71.15 71.81 0.0M
2025-02-21 70.57 70.95 70.13 70.59 0.0M
2025-02-20 68.73 70.04 68.73 70.04 0.0M
2025-02-19 70.52 70.52 68.66 68.66 0.0M
2025-02-18 69.87 70.30 69.47 70.17 0.0M
2025-02-17 68.56 69.34 68.56 69.34 0.0M
2025-02-14 70.41 70.41 68.60 68.60 0.0M
2025-02-13 71.39 71.46 70.41 70.41 0.0M
2025-02-12 67.71 70.29 67.71 70.27 0.0M
2025-02-11 68.75 69.34 68.46 68.80 0.0M
2025-02-10 67.71 69.64 67.71 69.28 0.0M
2025-02-07 69.02 69.02 68.06 68.42 0.0M
2025-02-06 67.52 70.85 67.52 68.78 0.0M
2025-02-05 65.83 67.39 65.83 67.28 0.0M
2025-02-04 67.07 67.07 65.62 65.62 0.0M
2025-02-03 67.95 67.95 66.54 66.54 0.0M
2025-01-31 67.46 68.12 67.46 68.12 0.0M
2025-01-30 68.01 68.94 68.01 68.94 0.0M
2025-01-29 67.37 67.72 65.00 65.00 0.0M
2025-01-28 66.44 68.26 66.44 67.32 0.0M
2025-01-27 67.09 68.13 67.09 67.80 0.0M
2025-01-24 66.49 67.69 66.49 67.09 0.0M
2025-01-23 67.11 67.11 66.16 66.16 0.0M
2025-01-22 67.72 67.72 66.26 66.76 0.0M
2025-01-21 67.33 67.41 67.33 67.36 0.0M
2025-01-20 65.74 65.74 65.74 65.74 0.0M
2025-01-17 66.99 66.99 66.43 66.43 0.0M
2025-01-16 65.49 66.44 65.49 66.44 0.0M
2025-01-15 63.76 65.25 63.76 64.91 0.0M
2025-01-14 66.07 66.07 64.07 65.05 0.0M
2025-01-13 66.24 66.24 65.41 65.41 0.0M
2025-01-10 64.41 67.52 64.41 66.93 0.0M
2025-01-09 66.14 66.14 65.37 65.37 0.0M
2025-01-08 66.30 66.99 66.30 66.99 0.0M
2025-01-07 66.66 67.28 66.48 67.28 0.0M
2025-01-06 69.08 69.08 64.99 67.14 0.0M
2025-01-03 67.00 67.48 66.57 66.57 0.0M
2025-01-02 67.20 67.48 66.52 66.74 0.0M