22,590€
-0,35%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 22,47 | 22,89 | 22,22 | 22,59 | -0,48% | 6.014,00 |
| 18.03.2026 | 23,47 | 23,47 | 22,54 | 22,70 | -2,28% | 24.182,00 |
| 17.03.2026 | 23,27 | 23,50 | 23,19 | 23,23 | -0,71% | 4.670,00 |
| 16.03.2026 | 23,78 | 23,80 | 23,37 | 23,40 | 0,02% | 34.040,00 |
| 13.03.2026 | 23,70 | 23,85 | 23,39 | 23,39 | -1,31% | 8.915,00 |
| 12.03.2026 | 23,61 | 23,85 | 23,36 | 23,70 | -0,67% | 7.170,00 |
| 11.03.2026 | 23,88 | 24,07 | 23,65 | 23,86 | 0,13% | 7.189,00 |
| 10.03.2026 | 23,60 | 24,09 | 23,60 | 23,83 | 0,13% | 10.628,00 |
| 09.03.2026 | 23,04 | 23,87 | 22,93 | 23,80 | 1,17% | 10.500,00 |
| 06.03.2026 | 23,81 | 23,88 | 23,41 | 23,53 | -0,99% | - |
| 05.03.2026 | 24,34 | 24,55 | 23,48 | 23,76 | -2,86% | 18.427,00 |
| 04.03.2026 | 24,35 | 24,72 | 24,21 | 24,46 | 0,37% | 15.000,00 |
| 03.03.2026 | 24,66 | 24,81 | 24,30 | 24,37 | -2,21% | 225.330,00 |
| 02.03.2026 | 24,42 | 25,13 | 24,34 | 24,92 | -0,20% | 4.700,00 |
| 27.02.2026 | 24,67 | 25,08 | 24,64 | 24,97 | 1,05% | 3.800,00 |
| 26.02.2026 | 25,08 | 25,34 | 24,71 | 24,71 | -1,98% | - |
| 25.02.2026 | 25,15 | 25,41 | 24,98 | 25,21 | 0,16% | 14.640,00 |
| 24.02.2026 | 25,02 | 25,42 | 24,95 | 25,17 | 0,64% | 2.490,00 |
| 23.02.2026 | 24,97 | 25,32 | 24,90 | 25,01 | -0,79% | 322,00 |
| 20.02.2026 | 25,44 | 25,64 | 25,08 | 25,21 | -0,94% | 5.760,00 |
| 19.02.2026 | 25,53 | 25,88 | 25,16 | 25,45 | -1,09% | 226,00 |
| 18.02.2026 | 25,74 | 26,13 | 25,62 | 25,73 | -0,12% | 1.716,00 |
| 17.02.2026 | 24,88 | 25,81 | 24,86 | 25,76 | 3,04% | 1.620,00 |
| 16.02.2026 | 24,58 | 25,14 | 24,57 | 25,00 | 1,42% | 600,00 |
| 13.02.2026 | 24,74 | 24,91 | 24,56 | 24,65 | -0,44% | 3.248,00 |
| 12.02.2026 | 24,72 | 24,86 | 24,32 | 24,76 | 0,45% | 1.280,00 |
| 11.02.2026 | 24,88 | 24,91 | 24,52 | 24,65 | -0,68% | 7.157,00 |
| 10.02.2026 | 24,57 | 25,07 | 24,56 | 24,82 | 0,40% | 2.712,00 |
| 09.02.2026 | 25,11 | 25,40 | 24,54 | 24,72 | -2,10% | 3.475,00 |
| 06.02.2026 | 25,00 | 25,35 | 24,74 | 25,25 | 0,96% | 3.161,00 |
| 05.02.2026 | 24,12 | 25,16 | 24,12 | 25,01 | 3,43% | 2.716,00 |
| 04.02.2026 | 22,27 | 24,37 | 22,27 | 24,18 | 7,66% | 2.572,00 |
| 03.02.2026 | 22,20 | 22,53 | 22,18 | 22,46 | 1,22% | - |
| 02.02.2026 | 21,43 | 22,26 | 21,39 | 22,19 | 2,40% | - |
| 30.01.2026 | 21,04 | 21,69 | 21,04 | 21,67 | 2,56% | 398,00 |
| 29.01.2026 | 20,96 | 21,43 | 20,94 | 21,13 | 1,05% | 581,00 |
| 28.01.2026 | 21,31 | 21,31 | 20,84 | 20,91 | -1,09% | 523,00 |
| 27.01.2026 | 21,22 | 21,42 | 21,09 | 21,14 | -0,09% | 195,00 |
| 26.01.2026 | 20,61 | 21,18 | 20,61 | 21,16 | 2,62% | - |
| 23.01.2026 | 20,61 | 20,85 | 20,61 | 20,62 | -0,10% | 1.260,00 |
| 22.01.2026 | 20,51 | 20,77 | 20,39 | 20,64 | 0,54% | 711,00 |
| 21.01.2026 | 20,44 | 20,64 | 20,33 | 20,53 | 1,03% | 4.028,00 |
| 20.01.2026 | 20,68 | 20,77 | 20,11 | 20,32 | -2,26% | 1.336,00 |
| 19.01.2026 | 20,58 | 20,87 | 20,58 | 20,79 | -0,34% | 410,00 |
| 16.01.2026 | 21,23 | 21,26 | 20,79 | 20,86 | -1,79% | 15.618,00 |
| 15.01.2026 | 21,79 | 21,88 | 21,24 | 21,24 | -2,21% | 1.622,00 |
| 14.01.2026 | 21,39 | 21,72 | 21,38 | 21,72 | 1,35% | - |
| 13.01.2026 | 21,42 | 21,61 | 21,17 | 21,43 | -0,65% | 1.802,00 |
| 12.01.2026 | 21,73 | 21,93 | 21,51 | 21,57 | -0,55% | 220,00 |
| 09.01.2026 | 21,39 | 21,85 | 21,37 | 21,69 | 1,50% | 293,00 |
| 08.01.2026 | 21,68 | 21,96 | 21,34 | 21,37 | -1,88% | 100,00 |
| 07.01.2026 | 21,59 | 22,00 | 21,59 | 21,78 | 0,74% | 160,00 |
| 06.01.2026 | 20,85 | 21,99 | 20,84 | 21,62 | 3,79% | 3.734,00 |
| 05.01.2026 | 21,10 | 21,20 | 20,77 | 20,83 | -1,19% | 460,00 |
| 02.01.2026 | 20,83 | 21,19 | 20,83 | 21,08 | 0,38% | 84,00 |
| 30.12.2025 | 20,74 | 21,00 | 20,74 | 21,00 | 0,48% | 60,00 |
| 29.12.2025 | 20,62 | 20,90 | 20,62 | 20,90 | 0,43% | 25,00 |
| 23.12.2025 | 20,61 | 20,81 | 20,61 | 20,81 | 0,63% | 3.056,00 |
| 22.12.2025 | 20,83 | 20,83 | 20,68 | 20,68 | 0,39% | 320,00 |
| 19.12.2025 | 20,68 | 20,79 | 20,60 | 20,60 | -0,68% | 142,00 |
| 18.12.2025 | 21,03 | 21,03 | 20,68 | 20,74 | -1,71% | 109,00 |
| 17.12.2025 | 21,07 | 21,10 | 20,82 | 21,10 | -0,28% | 1.579,00 |
| 16.12.2025 | 20,76 | 21,16 | 20,75 | 21,16 | 2,72% | 6.698,00 |
| 15.12.2025 | 20,69 | 20,69 | 20,60 | 20,60 | -0,91% | 561,00 |
| 12.12.2025 | 20,79 | 20,79 | 20,79 | 20,79 | 1,76% | - |
| 11.12.2025 | 20,42 | 20,43 | 20,42 | 20,43 | 0,94% | - |
| 10.12.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -0,10% | - |
| 09.12.2025 | 20,73 | 20,73 | 20,26 | 20,26 | -2,08% | - |
| 08.12.2025 | 20,62 | 20,79 | 20,62 | 20,69 | 0,73% | 337,00 |
| 05.12.2025 | 20,84 | 20,84 | 20,54 | 20,54 | -1,58% | - |
| 04.12.2025 | 20,96 | 21,07 | 20,87 | 20,87 | 0,14% | 50,00 |
| 03.12.2025 | 20,78 | 21,11 | 20,78 | 20,84 | 0,82% | - |
| 02.12.2025 | 20,32 | 20,67 | 20,32 | 20,67 | 2,28% | - |
| 01.12.2025 | 20,51 | 20,62 | 20,21 | 20,21 | -1,61% | - |
| 28.11.2025 | 20,54 | 20,67 | 20,54 | 20,54 | -0,29% | 200,00 |
| 27.11.2025 | 20,61 | 20,61 | 20,60 | 20,60 | 0,19% | - |
| 26.11.2025 | 20,52 | 20,71 | 20,52 | 20,56 | -0,24% | - |
| 25.11.2025 | 20,29 | 20,61 | 20,29 | 20,61 | 2,08% | - |
| 24.11.2025 | 20,38 | 20,45 | 20,19 | 20,19 | -0,30% | 114,00 |
| 21.11.2025 | 19,67 | 20,25 | 19,67 | 20,25 | 0,55% | 303,00 |
| 20.11.2025 | 20,18 | 20,22 | 20,14 | 20,14 | -0,79% | - |
| 19.11.2025 | 20,33 | 20,33 | 20,25 | 20,30 | 0,05% | - |
| 18.11.2025 | 20,21 | 20,49 | 20,21 | 20,29 | -1,22% | 6.151,00 |
| 17.11.2025 | 20,11 | 20,54 | 20,00 | 20,54 | 2,19% | 2.905,00 |
| 14.11.2025 | 20,44 | 20,44 | 20,10 | 20,10 | -1,90% | 35,00 |
| 13.11.2025 | 20,48 | 20,57 | 20,48 | 20,49 | -0,29% | - |
| 12.11.2025 | 20,76 | 20,76 | 20,55 | 20,55 | -0,34% | 240,00 |
| 11.11.2025 | 20,20 | 20,64 | 20,20 | 20,62 | 2,54% | 100,00 |
| 10.11.2025 | 20,16 | 20,26 | 20,11 | 20,11 | -0,35% | 320,00 |
| 09.11.2025 | 20,19 | 20,27 | 20,16 | 20,18 | -0,35% | - |
| 06.11.2025 | 20,27 | 20,29 | 20,15 | 20,25 | 0,15% | - |
| 05.11.2025 | 20,26 | 20,35 | 20,22 | 20,22 | -0,15% | 712,00 |
| 04.11.2025 | 19,76 | 20,50 | 19,76 | 20,25 | 2,04% | 1.174,00 |
| 03.11.2025 | 20,17 | 20,31 | 19,85 | 19,85 | -1,66% | 2.690,00 |
| 31.10.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 1,41% | - |
| 30.10.2025 | 19,68 | 19,90 | 19,68 | 19,90 | -0,25% | 254,00 |
| 29.10.2025 | 18,79 | 19,95 | 18,79 | 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 |