16,780€
-1,61%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,04 | 17,08 | 16,75 | 16,90 | -1,31% | 377,00 |
| 04.11.2024 | 17,09 | 17,17 | 16,97 | 17,12 | -0,70% | 975,00 |
| 01.11.2024 | 16,85 | 17,33 | 16,84 | 17,24 | 2,10% | 1.733,00 |
| 31.10.2024 | 17,14 | 17,16 | 16,57 | 16,89 | -1,01% | 3.809,00 |
| 30.10.2024 | 17,72 | 17,75 | 16,71 | 17,06 | -3,72% | 5.554,00 |
| 29.10.2024 | 17,65 | 17,89 | 17,54 | 17,72 | 1,20% | 224,00 |
| 28.10.2024 | 17,35 | 17,70 | 17,32 | 17,51 | 0,75% | 2.113,00 |
| 25.10.2024 | 17,60 | 17,68 | 17,34 | 17,38 | -0,54% | 58,00 |
| 24.10.2024 | 17,69 | 17,76 | 17,47 | 17,48 | -0,76% | 237,00 |
| 23.10.2024 | 17,66 | 17,73 | 17,44 | 17,61 | -0,79% | 550,00 |
| 22.10.2024 | 17,73 | 17,87 | 17,41 | 17,75 | 0,57% | 4.091,00 |
| 21.10.2024 | 17,83 | 17,85 | 17,60 | 17,65 | -0,52% | 720,00 |
| 18.10.2024 | 18,13 | 18,13 | 17,68 | 17,74 | -1,53% | 820,00 |
| 17.10.2024 | 18,01 | 18,21 | 17,90 | 18,02 | -0,95% | - |
| 16.10.2024 | 18,08 | 18,21 | 17,80 | 18,19 | 1,31% | 339,00 |
| 15.10.2024 | 18,06 | 18,21 | 17,81 | 17,95 | 0,38% | 430,00 |
| 14.10.2024 | 17,96 | 18,10 | 17,81 | 17,89 | 0,73% | 1.459,00 |
| 11.10.2024 | 18,05 | 18,07 | 17,65 | 17,76 | -1,07% | 1.250,00 |
| 10.10.2024 | 18,69 | 18,76 | 17,90 | 17,95 | -2,51% | 1.765,00 |
| 09.10.2024 | 17,47 | 19,23 | 17,29 | 18,41 | 6,05% | 2.900,00 |
| 08.10.2024 | 17,52 | 17,67 | 17,32 | 17,36 | -1,17% | 1.600,00 |
| 07.10.2024 | 17,60 | 17,90 | 17,55 | 17,57 | -1,24% | 1.112,00 |
| 04.10.2024 | 17,60 | 17,80 | 17,23 | 17,79 | 1,89% | 1.525,00 |
| 03.10.2024 | 18,01 | 18,07 | 17,36 | 17,46 | -3,46% | 1.097,00 |
| 02.10.2024 | 18,14 | 18,27 | 17,92 | 18,08 | -1,11% | 1.570,00 |
| 01.10.2024 | 18,44 | 18,53 | 17,92 | 18,28 | -0,55% | 480,00 |
| 30.09.2024 | 18,53 | 18,53 | 18,21 | 18,39 | -0,29% | 500,00 |
| 27.09.2024 | 18,36 | 18,58 | 18,35 | 18,44 | 0,52% | 212,00 |
| 26.09.2024 | 18,47 | 18,53 | 18,20 | 18,34 | -0,16% | - |
| 25.09.2024 | 18,36 | 18,48 | 18,27 | 18,37 | 0,11% | 247,00 |
| 24.09.2024 | 18,55 | 18,57 | 18,29 | 18,35 | -0,19% | 5.762,00 |
| 23.09.2024 | 18,43 | 18,55 | 18,27 | 18,39 | 0,37% | 2.088,00 |
| 20.09.2024 | 18,66 | 18,81 | 18,28 | 18,32 | -1,82% | 635,00 |
| 19.09.2024 | 19,31 | 19,37 | 18,65 | 18,66 | -2,48% | 1.056,00 |
| 18.09.2024 | 19,26 | 19,32 | 19,06 | 19,14 | 0,01% | 73,00 |
| 17.09.2024 | 19,46 | 19,70 | 19,12 | 19,13 | -2,71% | - |
| 16.09.2024 | 19,42 | 19,71 | 19,34 | 19,67 | 1,32% | - |
| 13.09.2024 | 19,59 | 19,66 | 19,37 | 19,41 | -0,47% | 1.880,00 |
| 12.09.2024 | 19,93 | 19,97 | 19,48 | 19,50 | -1,78% | 25,00 |
| 11.09.2024 | 19,84 | 20,06 | 19,69 | 19,85 | 0,28% | - |
| 10.09.2024 | 19,88 | 20,16 | 19,75 | 19,80 | -0,46% | 1.865,00 |
| 09.09.2024 | 19,70 | 20,08 | 19,36 | 19,89 | 0,25% | - |
| 06.09.2024 | 19,38 | 19,89 | 19,33 | 19,84 | 1,43% | - |
| 05.09.2024 | 19,86 | 19,88 | 19,40 | 19,56 | -2,46% | - |
| 04.09.2024 | 19,33 | 20,06 | 19,33 | 20,05 | 1,53% | 488,00 |
| 03.09.2024 | 19,53 | 19,94 | 19,49 | 19,75 | -0,49% | 2.800,00 |
| 02.09.2024 | 19,90 | 19,90 | 19,51 | 19,85 | -0,09% | - |
| 30.08.2024 | 19,75 | 20,02 | 19,69 | 19,87 | 1,04% | 1.422,00 |
| 29.08.2024 | 19,68 | 19,93 | 19,61 | 19,66 | -1,02% | 700,00 |
| 28.08.2024 | 19,76 | 19,88 | 19,39 | 19,86 | 1,35% | 600,00 |
| 27.08.2024 | 19,12 | 19,78 | 19,09 | 19,60 | 2,93% | 382,00 |
| 26.08.2024 | 19,03 | 19,28 | 19,00 | 19,04 | 0,26% | 2.910,00 |
| 23.08.2024 | 18,93 | 19,08 | 18,85 | 18,99 | 0,43% | - |
| 22.08.2024 | 18,82 | 18,93 | 18,75 | 18,91 | 0,64% | - |
| 21.08.2024 | 18,75 | 18,88 | 18,61 | 18,79 | -0,16% | 750,00 |
| 20.08.2024 | 18,79 | 18,84 | 18,61 | 18,82 | 0,36% | 650,00 |
| 19.08.2024 | 18,74 | 18,87 | 18,61 | 18,75 | -0,44% | 1.700,00 |
| 16.08.2024 | 18,85 | 18,87 | 18,64 | 18,83 | 0,19% | 590,00 |
| 15.08.2024 | 18,68 | 19,04 | 18,54 | 18,80 | 0,13% | 500,00 |
| 14.08.2024 | 18,77 | 18,86 | 18,55 | 18,77 | 0,35% | 59,00 |
| 13.08.2024 | 18,49 | 18,90 | 18,37 | 18,71 | 0,66% | 400,00 |
| 12.08.2024 | 18,51 | 18,65 | 18,33 | 18,59 | 0,73% | 1.400,00 |
| 09.08.2024 | 18,21 | 18,61 | 18,08 | 18,45 | 0,04% | 490,00 |
| 08.08.2024 | 18,08 | 18,45 | 17,64 | 18,44 | 1,57% | 190,00 |
| 07.08.2024 | 17,99 | 18,18 | 17,69 | 18,16 | 2,37% | 97,00 |
| 06.08.2024 | 18,05 | 18,43 | 17,57 | 17,74 | -3,28% | 268,00 |
| 05.08.2024 | 17,97 | 18,49 | 17,88 | 18,34 | -0,67% | 210,00 |
| 02.08.2024 | 18,27 | 18,72 | 18,07 | 18,46 | 0,51% | 300,00 |
| 01.08.2024 | 18,18 | 18,54 | 17,84 | 18,37 | 1,91% | 200,00 |
| 31.07.2024 | 18,67 | 19,02 | 17,79 | 18,03 | -2,41% | 2.107,00 |
| 30.07.2024 | 18,55 | 18,60 | 18,30 | 18,47 | -0,07% | - |
| 29.07.2024 | 18,50 | 18,68 | 18,35 | 18,48 | 0,56% | - |
| 26.07.2024 | 18,16 | 18,62 | 18,06 | 18,38 | 1,95% | 3.770,00 |
| 25.07.2024 | 18,14 | 18,25 | 17,84 | 18,03 | -0,52% | 600,00 |
| 24.07.2024 | 17,98 | 18,22 | 17,72 | 18,12 | 1,29% | 32,00 |
| 23.07.2024 | 18,22 | 18,28 | 17,85 | 17,89 | -1,32% | 4.145,00 |
| 22.07.2024 | 18,20 | 18,28 | 18,09 | 18,13 | 0,18% | - |
| 19.07.2024 | 18,17 | 18,26 | 17,89 | 18,10 | 0,14% | - |
| 18.07.2024 | 18,29 | 18,42 | 18,03 | 18,08 | -0,74% | - |
| 17.07.2024 | 17,84 | 18,38 | 17,79 | 18,21 | 1,94% | 600,00 |
| 16.07.2024 | 17,84 | 17,99 | 17,70 | 17,86 | 0,59% | 1.140,00 |
| 15.07.2024 | 18,08 | 18,17 | 17,75 | 17,76 | -1,86% | 700,00 |
| 12.07.2024 | 18,02 | 18,20 | 17,76 | 18,10 | 1,10% | 8.000,00 |
| 11.07.2024 | 17,84 | 18,00 | 17,78 | 17,90 | 0,51% | - |
| 10.07.2024 | 17,94 | 17,99 | 17,74 | 17,81 | -0,34% | - |
| 09.07.2024 | 17,81 | 18,06 | 17,76 | 17,87 | 0,41% | 1.820,00 |
| 08.07.2024 | 17,94 | 18,01 | 17,61 | 17,80 | -0,77% | 900,00 |
| 05.07.2024 | 18,00 | 18,05 | 17,57 | 17,93 | -0,12% | 1.200,00 |
| 04.07.2024 | 17,89 | 17,96 | 17,81 | 17,96 | 0,63% | - |
| 03.07.2024 | 17,81 | 18,02 | 17,69 | 17,84 | 0,85% | 1.779,00 |
| 02.07.2024 | 17,86 | 17,91 | 17,57 | 17,69 | -1,72% | 6.000,00 |
| 01.07.2024 | 18,36 | 18,39 | 17,85 | 18,00 | 0,08% | 148,00 |
| 28.06.2024 | 18,21 | 18,31 | 17,97 | 17,99 | -0,66% | 762,00 |
| 27.06.2024 | 18,18 | 18,70 | 17,55 | 18,11 | -0,69% | 632,00 |
| 26.06.2024 | 18,82 | 19,10 | 18,04 | 18,23 | -3,77% | 4.330,00 |
| 25.06.2024 | 18,96 | 19,04 | 18,80 | 18,95 | 0,04% | - |
| 24.06.2024 | 18,95 | 19,17 | 18,92 | 18,94 | -0,69% | 3.438,00 |
| 21.06.2024 | 19,12 | 19,12 | 18,65 | 19,07 | -0,53% | 52,00 |
| 20.06.2024 | 19,23 | 19,30 | 18,99 | 19,17 | 0,20% | 500,00 |
| 19.06.2024 | 19,14 | 19,19 | 18,89 | 19,14 | 0,31% | 5.398,00 |