16,363€
0,54%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 16,23 | 16,35 | 16,16 | 16,35 | 0,82% | - |
| 09.01.2025 | 16,44 | 16,44 | 16,14 | 16,22 | -0,98% | 3.600,00 |
| 08.01.2025 | 16,61 | 16,61 | 16,21 | 16,38 | -0,73% | 850,00 |
| 07.01.2025 | 16,36 | 16,62 | 16,23 | 16,50 | 0,97% | 2.006,00 |
| 06.01.2025 | 16,39 | 16,55 | 16,09 | 16,34 | 0,39% | 530,00 |
| 03.01.2025 | 16,63 | 16,66 | 16,24 | 16,27 | -1,67% | - |
| 02.01.2025 | 16,32 | 16,70 | 16,32 | 16,55 | 1,30% | 332,00 |
| 30.12.2024 | 16,37 | 16,45 | 16,32 | 16,34 | -0,14% | - |
| 27.12.2024 | 16,36 | 16,49 | 16,27 | 16,36 | -0,79% | 200,00 |
| 23.12.2024 | 16,09 | 16,51 | 16,00 | 16,49 | 1,65% | 550,00 |
| 20.12.2024 | 16,18 | 16,36 | 15,84 | 16,22 | 0,28% | 3.196,00 |
| 19.12.2024 | 16,27 | 16,37 | 16,03 | 16,18 | -1,22% | 1.654,00 |
| 18.12.2024 | 16,39 | 16,51 | 16,20 | 16,38 | 0,44% | 2.000,00 |
| 17.12.2024 | 15,98 | 16,53 | 15,93 | 16,31 | 1,81% | 2.542,00 |
| 16.12.2024 | 16,15 | 16,28 | 15,95 | 16,02 | -0,90% | 3.300,00 |
| 13.12.2024 | 16,37 | 16,39 | 16,07 | 16,16 | -0,99% | 11.900,00 |
| 12.12.2024 | 16,40 | 16,49 | 16,26 | 16,32 | -0,58% | 680,00 |
| 11.12.2024 | 16,88 | 16,89 | 16,42 | 16,42 | -1,99% | 110,00 |
| 10.12.2024 | 16,84 | 17,04 | 16,74 | 16,75 | -0,43% | 120,00 |
| 09.12.2024 | 16,37 | 17,07 | 16,35 | 16,83 | 2,14% | 1.254,00 |
| 06.12.2024 | 16,33 | 16,54 | 16,25 | 16,47 | 1,00% | - |
| 05.12.2024 | 16,44 | 16,52 | 16,15 | 16,31 | -0,46% | 1.200,00 |
| 04.12.2024 | 16,59 | 16,62 | 16,36 | 16,39 | -1,64% | 75,00 |
| 03.12.2024 | 16,38 | 16,73 | 16,32 | 16,66 | 1,93% | 105,00 |
| 02.12.2024 | 16,24 | 16,46 | 16,18 | 16,34 | 1,16% | 1.448,00 |
| 29.11.2024 | 16,31 | 16,32 | 16,04 | 16,16 | -0,89% | 515,00 |
| 28.11.2024 | 16,33 | 16,36 | 16,14 | 16,30 | -0,39% | 202,00 |
| 27.11.2024 | 16,31 | 16,41 | 16,12 | 16,36 | 0,76% | 8.000,00 |
| 26.11.2024 | 16,28 | 16,36 | 16,14 | 16,24 | -0,20% | 340,00 |
| 25.11.2024 | 16,37 | 16,44 | 16,12 | 16,27 | -0,29% | 1.770,00 |
| 22.11.2024 | 15,99 | 16,51 | 15,96 | 16,32 | 0,83% | 500,00 |
| 21.11.2024 | 16,00 | 16,19 | 15,76 | 16,19 | 1,82% | 4.967,00 |
| 20.11.2024 | 15,94 | 16,02 | 15,74 | 15,90 | 0,26% | 2.641,00 |
| 19.11.2024 | 15,95 | 15,98 | 15,64 | 15,85 | 0,24% | 6.619,00 |
| 18.11.2024 | 15,95 | 16,06 | 15,69 | 15,82 | -0,32% | 3.970,00 |
| 15.11.2024 | 16,27 | 16,27 | 15,55 | 15,87 | -2,47% | 1.914,00 |
| 14.11.2024 | 16,40 | 17,75 | 16,26 | 16,27 | -2,01% | 95,00 |
| 13.11.2024 | 16,66 | 16,83 | 16,43 | 16,60 | -1,43% | 130,00 |
| 12.11.2024 | 17,05 | 17,05 | 16,54 | 16,84 | -1,52% | 2.924,00 |
| 11.11.2024 | 16,98 | 17,30 | 16,89 | 17,10 | 0,26% | 300,00 |
| 08.11.2024 | 16,91 | 17,12 | 16,62 | 17,06 | -0,10% | 2.048,00 |
| 07.11.2024 | 16,77 | 17,12 | 16,61 | 17,07 | 2,26% | 2.250,00 |
| 06.11.2024 | 17,05 | 17,21 | 16,61 | 16,70 | -1,49% | 1.461,00 |
| 05.11.2024 | 17,04 | 17,08 | 16,74 | 16,95 | -1,02% | 1.277,00 |
| 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 |