20,465€
-0,37%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 20,57 | 20,82 | 20,44 | 20,45 | -0,44% | - |
| 28.11.2025 | 20,61 | 20,72 | 18,63 | 20,54 | -0,29% | 800,00 |
| 27.11.2025 | 20,67 | 20,75 | 20,11 | 20,60 | 0,19% | - |
| 26.11.2025 | 20,57 | 20,83 | 20,53 | 20,56 | -0,24% | - |
| 25.11.2025 | 20,36 | 20,74 | 20,33 | 20,61 | 2,08% | - |
| 24.11.2025 | 20,38 | 20,47 | 20,19 | 20,19 | -0,30% | 214,00 |
| 21.11.2025 | 19,76 | 20,51 | 19,75 | 20,25 | 0,55% | 831,00 |
| 20.11.2025 | 20,31 | 20,36 | 19,57 | 20,14 | -0,79% | - |
| 19.11.2025 | 20,42 | 20,45 | 20,17 | 20,30 | 0,05% | - |
| 18.11.2025 | 20,23 | 20,61 | 20,13 | 20,29 | -1,22% | 12.151,00 |
| 17.11.2025 | 20,22 | 20,65 | 20,16 | 20,54 | 2,19% | 3.285,00 |
| 14.11.2025 | 20,49 | 20,54 | 20,10 | 20,10 | -1,90% | 70,00 |
| 13.11.2025 | 20,66 | 20,75 | 20,40 | 20,49 | -0,29% | - |
| 12.11.2025 | 20,82 | 20,84 | 20,52 | 20,55 | -0,34% | 720,00 |
| 11.11.2025 | 20,25 | 20,84 | 20,20 | 20,62 | 2,54% | 385,00 |
| 10.11.2025 | 20,21 | 20,33 | 20,02 | 20,11 | -0,35% | 960,00 |
| 07.11.2025 | 20,23 | 20,38 | 20,02 | 20,18 | -0,35% | - |
| 06.11.2025 | 20,34 | 20,45 | 20,15 | 20,25 | 0,15% | - |
| 05.11.2025 | 20,32 | 20,48 | 20,19 | 20,22 | -0,15% | 1.192,00 |
| 04.11.2025 | 19,86 | 20,40 | 19,82 | 20,25 | 2,04% | 4.648,00 |
| 03.11.2025 | 20,24 | 20,36 | 19,85 | 19,85 | -2,22% | 3.740,00 |
| 31.10.2025 | 20,22 | 20,42 | 20,02 | 20,30 | 1,98% | - |
| 30.10.2025 | 19,71 | 20,34 | 19,61 | 19,90 | -0,25% | 254,00 |
| 29.10.2025 | 18,88 | 20,06 | 18,88 | 19,95 | 7,84% | 5.150,00 |
| 28.10.2025 | 18,68 | 18,68 | 18,50 | 18,50 | -0,72% | - |
| 27.10.2025 | 18,60 | 18,85 | 18,60 | 18,64 | 1,28% | 584,00 |
| 24.10.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -3,13% | 500,00 |
| 23.10.2025 | 18,89 | 19,10 | 18,88 | 19,00 | -0,52% | - |
| 22.10.2025 | 18,75 | 19,10 | 18,75 | 19,10 | 0,58% | 50,00 |
| 21.10.2025 | 18,78 | 18,99 | 18,78 | 18,99 | 0,34% | - |
| 20.10.2025 | 18,70 | 18,92 | 18,70 | 18,92 | 1,67% | 160,00 |
| 17.10.2025 | 18,57 | 18,65 | 18,50 | 18,61 | -0,75% | 20,00 |
| 16.10.2025 | 18,51 | 18,84 | 18,51 | 18,75 | -0,03% | 216,00 |
| 15.10.2025 | 18,98 | 18,98 | 18,53 | 18,76 | 0,21% | - |
| 14.10.2025 | 18,73 | 18,97 | 18,67 | 18,72 | 0,27% | 2.600,00 |
| 13.10.2025 | 18,75 | 18,75 | 18,53 | 18,67 | -0,40% | 75,00 |
| 10.10.2025 | 18,91 | 18,91 | 18,91 | 18,74 | -0,21% | - |
| 09.10.2025 | 18,59 | 18,59 | 18,87 | 18,78 | 1,29% | - |
| 07.10.2025 | 18,45 | 18,54 | 18,45 | 18,54 | -0,96% | - |
| 06.10.2025 | 18,49 | 18,72 | 18,49 | 18,72 | 1,77% | 290,00 |
| 03.10.2025 | 18,83 | 18,91 | 18,40 | 18,40 | -1,66% | - |
| 02.10.2025 | 19,24 | 19,34 | 18,71 | 18,71 | -1,99% | 52,00 |
| 01.10.2025 | 18,14 | 19,33 | 18,02 | 19,09 | 5,35% | 2.121,00 |
| 30.09.2025 | 17,46 | 18,12 | 17,46 | 18,12 | 3,93% | 600,00 |
| 29.09.2025 | 16,99 | 17,73 | 16,99 | 17,43 | 3,08% | 21.710,00 |
| 26.09.2025 | 16,74 | 17,12 | 16,51 | 16,91 | -1,20% | 3.408,00 |
| 25.09.2025 | 17,04 | 17,12 | 17,03 | 17,12 | 1,03% | - |
| 24.09.2025 | 17,12 | 17,12 | 16,94 | 16,94 | -2,00% | 100,00 |
| 23.09.2025 | 17,31 | 17,33 | 17,29 | 17,29 | 0,58% | - |
| 22.09.2025 | 17,25 | 17,27 | 17,19 | 17,19 | -0,64% | 287,00 |
| 19.09.2025 | 17,07 | 17,30 | 17,07 | 17,30 | 1,92% | 756,00 |
| 18.09.2025 | 17,13 | 17,13 | 16,97 | 16,97 | -0,76% | 40,00 |
| 17.09.2025 | 16,92 | 17,10 | 16,92 | 17,10 | 0,00% | 168,00 |
| 16.09.2025 | 17,06 | 17,11 | 17,06 | 17,10 | 0,94% | - |
| 15.09.2025 | 17,39 | 17,39 | 16,94 | 16,94 | -3,72% | - |
| 12.09.2025 | 17,66 | 17,77 | 17,60 | 17,60 | 0,54% | 550,00 |
| 11.09.2025 | 17,21 | 17,57 | 17,21 | 17,50 | 1,71% | - |
| 10.09.2025 | 17,35 | 17,42 | 17,21 | 17,21 | -0,32% | 500,00 |
| 09.09.2025 | 16,89 | 17,26 | 16,89 | 17,26 | 2,49% | 564,00 |
| 08.09.2025 | 17,07 | 17,07 | 16,84 | 16,84 | -0,59% | 150,00 |
| 05.09.2025 | 17,11 | 17,11 | 16,94 | 16,94 | 0,18% | - |
| 04.09.2025 | 16,92 | 16,92 | 16,91 | 16,91 | 0,30% | - |
| 03.09.2025 | 16,76 | 16,88 | 16,75 | 16,86 | 1,26% | 320,00 |
| 02.09.2025 | 16,73 | 16,89 | 16,63 | 16,65 | -0,77% | 740,00 |
| 01.09.2025 | 16,95 | 16,99 | 16,78 | 16,78 | -0,39% | 15,00 |
| 29.08.2025 | 16,89 | 16,89 | 16,83 | 16,85 | -0,88% | - |
| 28.08.2025 | 17,12 | 17,12 | 17,00 | 17,00 | -0,21% | - |
| 27.08.2025 | 17,19 | 17,20 | 17,03 | 17,03 | 0,29% | - |
| 25.08.2025 | 17,05 | 17,20 | 16,98 | 16,98 | 0,71% | 430,00 |
| 22.08.2025 | 17,14 | 17,14 | 16,86 | 16,86 | -1,37% | - |
| 21.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,93% | - |
| 20.08.2025 | 16,90 | 17,26 | 16,90 | 17,26 | 2,83% | 330,00 |
| 19.08.2025 | 16,77 | 16,78 | 16,73 | 16,78 | 0,36% | 404,00 |
| 18.08.2025 | 16,69 | 16,72 | 16,69 | 16,72 | 1,12% | 332,00 |
| 16.08.2025 | 16,72 | 16,72 | 16,54 | 16,54 | 0,24% | 1.236,00 |
| 14.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,13% | - |
| 13.08.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,40% | - |
| 12.08.2025 | 16,31 | 16,38 | 16,31 | 16,38 | 1,83% | 80,00 |
| 08.08.2025 | 15,89 | 16,08 | 15,89 | 16,08 | 1,42% | - |
| 07.08.2025 | 15,88 | 15,88 | 15,86 | 15,86 | 0,79% | - |
| 06.08.2025 | 16,15 | 16,15 | 15,70 | 15,73 | -1,35% | 291,00 |
| 05.08.2025 | 16,33 | 16,33 | 15,95 | 15,95 | -0,69% | 200,00 |
| 04.08.2025 | 16,38 | 16,38 | 16,06 | 16,06 | 0,12% | 1.556,00 |
| 01.08.2025 | 16,21 | 16,21 | 16,04 | 16,04 | -5,29% | - |
| 31.07.2025 | 16,88 | 16,93 | 16,88 | 16,93 | 0,59% | - |
| 30.07.2025 | 16,29 | 16,83 | 16,10 | 16,83 | 3,99% | - |
| 29.07.2025 | 16,16 | 16,27 | 16,16 | 16,19 | 1,06% | 1.432,00 |
| 28.07.2025 | 16,12 | 16,29 | 16,02 | 16,02 | 0,25% | 50,00 |
| 25.07.2025 | 16,17 | 16,17 | 15,93 | 15,98 | -0,84% | 300,00 |
| 24.07.2025 | 15,97 | 16,14 | 15,97 | 16,11 | 1,61% | 300,00 |
| 23.07.2025 | 15,76 | 15,86 | 15,76 | 15,86 | 1,73% | - |
| 22.07.2025 | 15,59 | 15,59 | 15,47 | 15,59 | 0,55% | 4.340,00 |
| 21.07.2025 | 15,75 | 15,75 | 15,50 | 15,50 | -0,10% | 600,00 |
| 18.07.2025 | 15,65 | 15,73 | 15,35 | 15,52 | -3,57% | 8.386,00 |
| 17.07.2025 | 16,45 | 16,45 | 16,09 | 16,09 | -1,38% | 3.000,00 |
| 16.07.2025 | 16,33 | 16,42 | 16,19 | 16,32 | 0,68% | - |
| 15.07.2025 | 16,50 | 16,77 | 16,21 | 16,21 | -1,01% | 360,00 |
| 14.07.2025 | 16,49 | 16,49 | 16,34 | 16,37 | 0,12% | 100,00 |
| 11.07.2025 | 16,78 | 16,81 | 16,35 | 16,35 | -2,85% | 3.802,00 |
| 10.07.2025 | 16,61 | 16,86 | 16,61 | 16,83 | 1,54% | 6,00 |