17,435€
1,34%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 17,29 | 17,45 | 17,28 | 17,39 | 1,08% | - |
| 10.09.2025 | 17,35 | 17,45 | 17,20 | 17,21 | -0,32% | 2.500,00 |
| 09.09.2025 | 16,99 | 17,38 | 16,98 | 17,26 | 2,49% | 1.128,00 |
| 08.09.2025 | 17,16 | 17,22 | 16,73 | 16,84 | -0,59% | 450,00 |
| 05.09.2025 | 17,09 | 17,23 | 16,91 | 16,94 | 0,18% | - |
| 04.09.2025 | 17,02 | 17,13 | 16,78 | 16,91 | 0,30% | - |
| 03.09.2025 | 16,83 | 16,98 | 16,68 | 16,86 | 1,26% | 960,00 |
| 02.09.2025 | 16,81 | 16,96 | 16,60 | 16,65 | -0,77% | 1.480,00 |
| 01.09.2025 | 17,01 | 17,05 | 16,75 | 16,78 | -0,39% | 60,00 |
| 29.08.2025 | 16,96 | 16,98 | 16,76 | 16,85 | -0,88% | - |
| 28.08.2025 | 17,20 | 17,25 | 16,89 | 17,00 | -0,21% | - |
| 27.08.2025 | 17,13 | 17,29 | 17,03 | 17,03 | 0,65% | - |
| 26.08.2025 | 17,12 | 17,29 | 16,92 | 16,92 | -1,17% | - |
| 25.08.2025 | 17,10 | 17,34 | 16,94 | 17,12 | 1,54% | 940,00 |
| 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 |
| 09.07.2025 | 16,49 | 16,58 | 16,49 | 16,58 | 1,10% | - |
| 08.07.2025 | 16,26 | 16,26 | 16,25 | 16,40 | 0,09% | - |
| 04.07.2025 | 16,23 | 16,45 | 16,23 | 16,38 | 0,80% | 1.100,00 |
| 03.07.2025 | 16,29 | 16,34 | 16,15 | 16,25 | -0,49% | 4.873,00 |
| 02.07.2025 | 16,60 | 16,60 | 16,33 | 16,33 | 0,37% | - |
| 01.07.2025 | 16,33 | 16,36 | 16,27 | 16,27 | -1,00% | - |
| 30.06.2025 | 16,58 | 16,58 | 16,27 | 16,44 | 0,43% | 379,00 |
| 27.06.2025 | 16,47 | 16,52 | 16,37 | 16,37 | 0,43% | - |
| 26.06.2025 | 16,36 | 16,50 | 16,30 | 16,30 | 0,25% | - |
| 25.06.2025 | 16,66 | 16,66 | 16,26 | 16,26 | -2,20% | 617,00 |
| 24.06.2025 | 16,73 | 16,73 | 16,62 | 16,62 | 0,73% | - |
| 23.06.2025 | 16,38 | 16,59 | 16,35 | 16,50 | 0,64% | 250,00 |
| 20.06.2025 | 16,99 | 16,99 | 16,40 | 16,40 | -2,76% | 550,00 |
| 19.06.2025 | 16,88 | 16,89 | 16,84 | 16,86 | 0,15% | 1.200,00 |
| 18.06.2025 | 17,23 | 17,23 | 16,84 | 16,84 | -2,46% | - |
| 17.06.2025 | 17,41 | 17,41 | 17,26 | 17,26 | -0,26% | 1.030,00 |
| 16.06.2025 | 17,93 | 17,93 | 17,31 | 17,31 | -5,75% | 250,00 |
| 13.06.2025 | 17,90 | 18,36 | 17,90 | 18,36 | 0,93% | 200,00 |
| 12.06.2025 | 17,91 | 18,19 | 17,91 | 18,19 | 1,82% | 800,00 |
| 11.06.2025 | 18,04 | 18,04 | 17,87 | 17,87 | -0,47% | 350,00 |
| 10.06.2025 | 17,89 | 17,95 | 17,80 | 17,95 | -0,33% | 100,00 |
| 09.06.2025 | 18,04 | 18,07 | 17,98 | 18,01 | -0,17% | 10,00 |
| 06.06.2025 | 18,08 | 18,10 | 18,04 | 18,04 | 0,53% | 436,00 |
| 05.06.2025 | 17,81 | 18,01 | 17,81 | 17,95 | 0,39% | - |
| 04.06.2025 | 17,89 | 17,89 | 17,64 | 17,88 | -0,22% | - |
| 03.06.2025 | 17,99 | 17,99 | 17,84 | 17,92 | -0,22% | 80,00 |
| 02.06.2025 | 17,90 | 18,12 | 17,90 | 17,96 | 0,73% | 700,00 |
| 30.05.2025 | 17,44 | 18,00 | 17,44 | 17,83 | 2,92% | 160,00 |
| 29.05.2025 | 17,46 | 17,46 | 17,32 | 17,32 | 0,58% | - |
| 28.05.2025 | 17,34 | 17,37 | 17,22 | 17,22 | -2,13% | 72,00 |
| 27.05.2025 | 16,87 | 17,60 | 16,87 | 17,60 | 4,42% | 60,00 |
| 26.05.2025 | 17,15 | 17,15 | 16,85 | 16,85 | -0,21% | 250,00 |
| 23.05.2025 | 17,10 | 17,24 | 16,89 | 16,89 | -0,79% | - |
| 22.05.2025 | 17,02 | 17,12 | 17,02 | 17,02 | -0,53% | 200,00 |
| 21.05.2025 | 16,91 | 17,11 | 16,91 | 17,11 | 0,88% | 150,00 |
| 20.05.2025 | 16,74 | 17,01 | 16,74 | 16,96 | 0,27% | 2.420,00 |
| 19.05.2025 | 16,66 | 16,92 | 16,63 | 16,92 | 0,86% | 70,00 |
| 16.05.2025 | 16,36 | 16,77 | 16,36 | 16,77 | 4,39% | 520,00 |
| 15.05.2025 | 16,27 | 16,27 | 15,98 | 16,07 | -1,98% | 125,00 |
| 14.05.2025 | 16,31 | 16,40 | 16,31 | 16,39 | -0,30% | - |
| 13.05.2025 | 16,68 | 16,72 | 16,34 | 16,44 | -1,50% | 115,00 |
| 12.05.2025 | 16,13 | 16,77 | 15,94 | 16,69 | 2,20% | 180,00 |
| 09.05.2025 | 16,38 | 16,41 | 16,30 | 16,33 | 0,55% | 285,00 |
| 08.05.2025 | 16,39 | 16,39 | 16,12 | 16,24 | -0,73% | 2.600,00 |
| 07.05.2025 | 16,47 | 16,47 | 16,36 | 16,36 | -2,01% | 7.000,00 |
| 06.05.2025 | 17,10 | 17,31 | 16,70 | 16,70 | -2,62% | 460,00 |
| 05.05.2025 | 17,18 | 17,18 | 17,09 | 17,15 | -1,27% | - |
| 02.05.2025 | 17,40 | 17,40 | 17,27 | 17,37 | -0,09% | 1.051,00 |
| 30.04.2025 | 17,07 | 17,68 | 17,07 | 17,38 | 3,48% | 323,00 |
| 29.04.2025 | 16,75 | 16,80 | 16,69 | 16,80 | -0,03% | - |
| 28.04.2025 | 16,52 | 16,80 | 16,48 | 16,80 | 1,27% | 1.000,00 |
| 25.04.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 1,50% | - |
| 24.04.2025 | 16,20 | 16,36 | 16,20 | 16,35 | 0,52% | 560,00 |
| 23.04.2025 | 16,12 | 16,28 | 16,12 | 16,26 | 2,62% | 550,00 |
| 22.04.2025 | 15,79 | 15,85 | 15,65 | 15,85 | 2,29% | 280,00 |