|
Beurs gesloten -
NYSE
22:00:02 23-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 171,49 USD | -0,63% |
|
+3,53% | +86,54% |
Beursnotering
NYSE
AZN 171,49 $
-0,63%
633 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| AZN | 171,49USD | -0,63% | 633 mln. $ | ||
| AZN | 12.824,00GBX | -1,20% | 23,39 mld. p | ||
NYSE
| AZN | 171,49USD | -0,63% | 629 mln. $ | |
|
CBOE
| AZN | 12.768,00GBX | -1,34% | 5,48 mld. p | |
|
Nasdaq Stockholm
| AZN | 1.692,50SEK | -1,23% | 719 mln. kr | |
|
CBOE
| AZNs | 1.696,50SEK | -0,91% | 299 mln. kr | |
|
CBOE
| AZN | 171,49USD | -0,62% | 22,34 mln. $ | |
|
Tradegate
| ZEG | 153,20EUR | -0,39% | 723K € | |
|
CBOE
| AZN | 1.695,50SEK | -0,99% | 2,06 mln. kr | |
|
Deutsche Boerse AG
| ZEG | 153,60EUR | -0,13% | 165K € | |
|
Boerse Muenchen
| ZEG | 152,90EUR | -0,81% | 142K € | |
|
Börse Stuttgart
| ZEG | 153,10EUR | -0,46% | 129K € | |
|
Mexican S.E.
| AZN1 N | 3.000,95MXN | +3,78% | 399K $ | |
|
Berne S.E.
| 000982352 | 140,90CHF | +0,06% | 2,11K CHF | |
| AZN | 70.775,00ARS | +2,61% | 71,41 mln. $ | ||
|
Buenos Aires S.E.
| AZND | 45,76USD | +2,35% | 6,54K $ | |
| A1ZN34 | 133,15BRL | -6,48% | 524K R$ |
Vijfdaags koersverloop: AstraZeneca PLC
uitgestelde koers NYSE
| 19-10-2026 | 20-10-2026 | 21-10-2026 | 22-10-2026 | 23-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 163,95 | US$ 168,82 | US$ 168,45 | US$ 172,57 | US$ 171,49 |
| Volume | 2.322.159 | 4.592.442 | 1.896.941 | 2.773.280 | 3.666.067 |
| Variatie | -0,88% | +2,97% | -0,22% | +2,45% | -0,63% |
| Opening | US$ 164,51 | US$ 166,77 | US$ 168,91 | US$ 169,86 | US$ 171,28 |
| Hoger | US$ 166,10 | US$ 169,24 | US$ 169,84 | US$ 173,91 | US$ 171,75 |
| Lager | US$ 163,91 | US$ 166,66 | US$ 168,09 | US$ 169,32 | US$ 169,51 |
Prestaties
| 1 dag | -0,63% | ||
| Lopende maand | +84,86% | ||
| Lopend jaar | +86,54% | ||
| 1 jaar | +105,62% | ||
| 3 jaar | +171,99% | ||
| 5 jaar | +177,63% | ||
| 10 jaar | +470,11% |
Volumes
marktenDagvolume
3.691.382
Geschat dagvolume
3.691.382
Gem. dagvolume (20 daags)
2.984.613
Dagvolumeratio
1,24
Gem. dagvolume (20 daags) USD
511.831.283,37
Recordvolume 1
65.540.180
Recordvolume 2
57.465.880
Recordvolume 3
56.346.570
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
269.094.393.324
Omzet (USD)
58.739.000.000
Aantal werknemers
96.100
Omzet / Werknemer (USD)
611.228
Vrij verhandelbaar
96,62%
Marktkap. free float (USD)
260.011.891.496
Dagvolume/totaal vrij verhandelbaar (%)
0,19%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
167,84
Voortschrijdend gemiddelde 20 dagen
162,02
Voortschrijdend gemiddelde 50 dagen
162,52
Voortschrijdend gemiddelde 100 dagen
168,87
Koersspreiding / (MMA5)
-2,13%
Koersspreiding / (MMA20)
-5,53%
Koersspreiding / (MMA50)
-5,23%
Koersspreiding / (MMA100)
-1,53%
RSI 9 dagen
64,41
RSI 14 dagen
59,66
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,63% | +3,53% | +105,62% | +171,99% | 269 mld. | |
| -2,54% | +1,75% | +56,75% | +117,82% | 1.165 mld. | |
| -1,42% | +4,16% | +36,73% | +72,42% | 645 mld. | |
| +0,16% | +0,79% | +24,91% | +95,34% | 504 mld. | |
| -0,31% | +2,95% | +39,36% | +63,56% | 380 mld. | |
| -1,34% | +0,06% | +65,81% | +41,49% | 363 mld. | |
| -0,68% | +1,67% | +22,07% | +50,94% | 297 mld. | |
| -1,20% | +0,99% | +2,26% | +22,95% | 269 mld. | |
| -1,79% | +1,20% | +48,41% | +57,55% | 237 mld. | |
| -0,73% | -0,85% | +28,47% | +100,57% | 195 mld. | |
| Gemiddelde | -0,66% | +2,54% | +43,04% | +79,46% | 432,46 mld. | |
| Gewogen gemiddelde per kap. | -0,27% | +3,17% | +44,82% | +86,04% |
Koersgeschiedenis: AstraZeneca PLC
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
a2.gasd7z0riBheOnWro12qDCIYD3u-2pUMxmsJV2I5mqQ.75JXv1xg8Ss1SQbq1AnMb2V0ajfouN5IiTFoZxZB2P7LkyWWVnPDdgpZOA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 171,49 | 207.764 | 2.046.170 |
| 21:59:59 | 171,52 | 100 | 1.838.406 |
| 21:59:59 | 171,52 | 100 | 1.838.306 |
| 21:59:59 | 171,47 | 100 | 1.838.206 |
| 21:59:59 | 171,49 | 100 | 1.838.106 |
| 21:59:58 | 171,49 | 100 | 1.838.006 |
| 21:59:58 | 171,49 | 210 | 1.837.906 |
| 21:59:58 | 171,47 | 234 | 1.837.696 |
| 21:59:58 | 171,48 | 100 | 1.837.462 |
| 21:59:58 | 171,49 | 300 | 1.837.362 |
Koerspieken en -dalen
| Lopend jaar | 89,04 |  | 171,75 |
| 1 jaar | 80,48 | | 171,75 |
| 3 jaar | 60,47 | | 171,75 |
| 5 jaar | 52,65 | | 171,75 |
| 10 jaar | 25,55 | | 171,75 |
Maandschommelingen
Jaarschommelingen
| 2026 | +0,91% | ||
| 2025 | +40,31% | ||
| 2024 | -2,72% | ||
| 2023 | -0,66% | ||
| 2022 | +16,39% | ||
| 2021 | +16,52% | ||
| 2020 | +0,26% | ||
| 2019 | +31,28% | ||
| 2018 | +9,45% | ||
| 2017 | +27,01% | ||
| 2016 | -19,53% | ||
| 2015 | -3,52% | ||
| 2014 | +18,54% | ||
| 2013 | +25,60% | ||
| 2012 | +2,12% | ||
| 2011 | +0,22% | ||
| 2010 | -1,60% | ||
| 2009 | +14,40% | ||
| 2008 | -4,18% | ||
| 2007 | -20,27% | ||
| 2006 | +10,50% | ||
| 2005 | +33,55% | ||
| 2004 | -24,78% | ||
| 2003 | +37,87% | ||
| 2002 | -22,30% | ||
| 2001 | -10,21% | ||
| 2000 | +20,47% | ||
| 1999 | -6,96% | ||
| 1998 | +27,44% | ||
| 1997 | +24,89% | ||
| 1996 | +45,74% | ||
| 1995 | +40,67% | ||
| 1994 | +10,59% | ||
| 1993 | +23,32% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
