|
Beurs gesloten -
London S.E.
17:35:29 02-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 11.870,00 GBX | -1,35% |
|
-5,43% | -13,92% |
Beursnotering
London S.E.
AZN 11.870,00 p
-1,35%
16,14 mld.
p
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| AZN | 156,90USD | -0,51% | 476 mln. $ | ||
| AZN | 11.870,00GBX | -1,35% | 16,14 mld. p | ||
NYSE
| AZN | 156,90USD | -0,51% | 414 mln. $ | |
|
Nasdaq Stockholm
| AZN | 1.574,00SEK | -1,56% | 608 mln. kr | |
|
CBOE
| AZN | 11.848,00GBX | -1,73% | 3,41 mld. p | |
|
CBOE
| AZNs | 1.573,00SEK | -1,81% | 255 mln. kr | |
|
CBOE
| AZN | 156,89USD | -0,50% | 12,93 mln. $ | |
|
Tradegate
| ZEG | 139,40EUR | -0,71% | 618K € | |
|
Mexican S.E.
| AZN1 N | 2.964,00MXN | +0,07% | 4,13 mln. $ | |
|
Deutsche Boerse AG
| ZEG | 140,40EUR | -0,43% | 96,45K € | |
|
Boerse Muenchen
| ZEG | 139,50EUR | -0,85% | 37,11K € | |
|
Börse Stuttgart
| ZEG | 139,30EUR | -0,68% | 13,23K € | |
|
CBOE
| AZN | 1.576,00SEK | -1,75% | 78,8K kr | |
|
Berne S.E.
| 000982352 | 131,39CHF | -3,31% | 2,76K CHF | |
| AZN | 63.675,00ARS | -0,74% | 39,54 mln. $ | ||
|
Buenos Aires S.E.
| AZND | 41,15USD | -0,77% | 5,02K $ | |
| A1ZN34 | 136,35BRL | -4,23% | 501K R$ |
Vijfdaags koersverloop: AstraZeneca PLC
uitgestelde koers London S.E.
| 28-09-2026 | 29-09-2026 | 30-09-2026 | 01-10-2026 | 02-10-2026 | |
|---|---|---|---|---|---|
| Koers | GBX 12.492,00 | GBX 12.428,00 | GBX 12.280,00 | GBX 12.032,00 | GBX 11.870,00 |
| Volume | 1.550.980 | 2.735.445 | 3.855.860 | 3.717.062 | 1.659.276 |
| Variatie | -0,48% | -0,51% | -1,19% | -2,02% | -1,35% |
| Opening | GBX 12.614,00 | GBX 12.526,00 | GBX 12.436,00 | GBX 12.014,00 | GBX 11.800,00 |
| Hoger | GBX 12.632,00 | GBX 12.788,00 | GBX 12.518,00 | GBX 12.281,23 | GBX 12.094,00 |
| Lager | GBX 12.446,00 | GBX 12.386,00 | GBX 12.250,00 | GBX 12.010,00 | GBX 11.790,00 |
Prestaties
| 1 dag | -1,35% | ||
| 1 week | -5,43% | ||
| Lopende maand | -3,34% | ||
| 1 maand | -2,27% | ||
| 3 maanden | -17,89% | ||
| 6 maanden | -22,50% | ||
| Lopend jaar | -13,92% | ||
| 1 jaar | -6,17% | ||
| 3 jaar | +8,82% | ||
| 5 jaar | +35,30% | ||
| 10 jaar | +135,47% |
Volumes
marktenDagvolume
1.359.523
Geschat dagvolume
1.359.523
Gem. dagvolume (20 daags)
2.045.634
Dagvolumeratio
0,66
Gem. dagvolume (20 daags) GBX
24.281.675.580
Gem. dagvolume (20 daags) USD
24.281.675.580
Recordvolume 1
73.792.330
Recordvolume 2
60.291.380
Recordvolume 3
47.761.740
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (GBX)
243.575.576.169
Marktkapitalisatie (USD)
243.575.576.169
Omzet (USD)
58.739.000.000
Aantal werknemers
96.100
Omzet / Werknemer (USD)
611.228
Vrij verhandelbaar
96,62%
Marktkap. free float (GBX)
235.352.840.297
Marktkap. free float (USD)
235.352.840.297
Dagvolume/totaal vrij verhandelbaar (%)
9,97%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
12.220,4
Voortschrijdend gemiddelde 20 dagen
12.211
Voortschrijdend gemiddelde 50 dagen
12.167
Voortschrijdend gemiddelde 100 dagen
12.837,5
Koersspreiding / (MMA5)
+2,95%
Koersspreiding / (MMA20)
+2,87%
Koersspreiding / (MMA50)
+2,50%
Koersspreiding / (MMA100)
+8,15%
RSI 9 dagen
38,45
RSI 14 dagen
43,83
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -1,35% | -5,43% | -6,17% | +8,82% | 244 mld. | |
| -0,61% | -3,43% | +36,07% | +117,61% | 1.019 mld. | |
| -1,02% | -5,60% | +35,72% | +64,82% | 617 mld. | |
| +1,11% | -0,58% | +12,36% | +78,27% | 464 mld. | |
| +0,34% | -3,01% | +61,79% | +41,79% | 356 mld. | |
| -0,95% | -4,05% | +20,54% | +40,33% | 333 mld. | |
| -1,46% | -2,89% | +10,57% | +26,54% | 267 mld. | |
| -1,04% | -2,79% | +35,30% | +54,42% | 218 mld. | |
| -1,87% | -4,10% | +28,44% | +97,54% | 179 mld. | |
| -0,50% | -1,68% | -34,34% | -60,24% | 166 mld. | |
| Gemiddelde | -0,74% | -3,22% | +20,03% | +46,99% | 386,29 mld. | |
| Gewogen gemiddelde per kap. | -0,59% | -3,25% | +26,35% | +65,51% |
Koersgeschiedenis: AstraZeneca PLC
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
5739825fe260cb598009.UzUOXfTLPuH_UZc5PwtNHQAo2V357kEosGQLmxkYhx4.EVhXGryaSrOOGONyfFwdVUVqsiiPiANvhjN4rE97_2tqUSM7vb5X0agd5A
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 17:35:29 | 11.870,00 | 458.653 | 1.344.221 |
| 17:29:59 | 11.848,00 | 4 | 885.568 |
| 17:29:59 | 11.848,00 | 67 | 885.564 |
| 17:29:59 | 11.848,00 | 4 | 885.497 |
| 17:29:59 | 11.848,00 | 1 | 885.493 |
| 17:29:59 | 11.848,00 | 8 | 885.492 |
| 17:29:59 | 11.848,00 | 37 | 885.484 |
| 17:29:59 | 11.848,00 | 40 | 885.447 |
| 17:29:59 | 11.848,00 | 84 | 885.407 |
Koerspieken en -dalen
| 1 week | 11.790 |  | 12.788 |
| 1 maand | 11.552 | | 12.788 |
| Lopend jaar | 10.524 | | 15.732 |
| 1 jaar | 10.524 | | 15.732 |
| 3 jaar | 9.461 | | 15.732 |
| 5 jaar | 8.090,32 | | 15.732 |
| 10 jaar | 3.996 | | 15.732 |
Maandschommelingen
Jaarschommelingen
| 2026 | -13,92% | ||
| 2025 | +31,73% | ||
| 2024 | -1,25% | ||
| 2023 | -5,51% | ||
| 2022 | +29,27% | ||
| 2021 | +18,49% | ||
| 2020 | -3,72% | ||
| 2019 | +29,52% | ||
| 2018 | +14,68% | ||
| 2017 | +15,40% | ||
| 2016 | -3,88% | ||
| 2015 | +1,34% | ||
| 2014 | +27,44% | ||
| 2013 | +22,86% | ||
| 2012 | -2,20% | ||
| 2011 | +1,81% | ||
| 2010 | +0,40% | ||
| 2009 | +3,69% | ||
| 2008 | +29,71% | ||
| 2007 | -21,14% | ||
| 2006 | -3,00% | ||
| 2005 | +49,76% | ||
| 2004 | -29,51% | ||
| 2003 | +20,72% | ||
| 2002 | -28,34% | ||
| 2001 | -8,21% | ||
| 2000 | +31,43% | ||
| 1999 | -1,87% | ||
| 1998 | +22,29% | ||
| 1997 | +29,89% | ||
| 1996 | +32,22% | ||
| 1995 | +41,75% | ||
| 1994 | +4,58% | ||
| 1993 | +26,58% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
