18,040€
0,53%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,14 | 18,17 | 17,96 | 18,04 | -0,28% | 436,00 |
| 05.06.2025 | 17,90 | 18,11 | 17,77 | 18,09 | 1,35% | - |
| 04.06.2025 | 17,97 | 17,98 | 17,65 | 17,85 | -0,24% | - |
| 03.06.2025 | 18,08 | 18,09 | 17,63 | 17,89 | -1,09% | 320,00 |
| 02.06.2025 | 17,98 | 18,21 | 17,90 | 18,09 | 0,68% | 1.900,00 |
| 30.05.2025 | 17,51 | 18,11 | 17,43 | 17,97 | 2,07% | 640,00 |
| 29.05.2025 | 17,53 | 17,61 | 17,25 | 17,60 | 1,41% | - |
| 28.05.2025 | 17,45 | 17,45 | 17,22 | 17,36 | -0,49% | 216,00 |
| 27.05.2025 | 16,88 | 17,50 | 16,88 | 17,44 | 3,26% | 60,00 |
| 26.05.2025 | 17,18 | 17,21 | 16,79 | 16,89 | -0,71% | 750,00 |
| 23.05.2025 | 17,18 | 17,31 | 16,87 | 17,01 | -0,82% | - |
| 22.05.2025 | 17,12 | 17,26 | 16,95 | 17,15 | 0,59% | 200,00 |
| 21.05.2025 | 16,99 | 17,13 | 16,92 | 17,05 | 0,39% | 150,00 |
| 20.05.2025 | 16,82 | 17,09 | 16,79 | 16,98 | 1,07% | 9.020,00 |
| 19.05.2025 | 16,75 | 16,85 | 16,61 | 16,80 | -0,01% | 110,00 |
| 16.05.2025 | 16,47 | 16,86 | 16,47 | 16,81 | 3,49% | 540,00 |
| 15.05.2025 | 16,20 | 16,32 | 15,91 | 16,24 | -0,53% | 550,00 |
| 14.05.2025 | 16,38 | 16,63 | 16,18 | 16,33 | 0,18% | - |
| 13.05.2025 | 16,77 | 16,86 | 16,20 | 16,30 | -3,11% | 115,00 |
| 12.05.2025 | 16,19 | 16,88 | 15,86 | 16,82 | 3,10% | 430,00 |
| 09.05.2025 | 16,45 | 16,55 | 16,23 | 16,31 | -0,39% | 555,00 |
| 08.05.2025 | 16,50 | 16,50 | 16,10 | 16,38 | -0,56% | 6.200,00 |
| 07.05.2025 | 16,55 | 16,58 | 16,26 | 16,47 | -0,45% | 11.000,00 |
| 06.05.2025 | 17,14 | 17,39 | 16,52 | 16,55 | -3,61% | 460,00 |
| 05.05.2025 | 17,20 | 17,90 | 17,07 | 17,17 | -0,73% | - |
| 02.05.2025 | 17,71 | 17,71 | 17,04 | 17,29 | -1,79% | 1.053,00 |
| 30.04.2025 | 17,58 | 17,76 | 17,29 | 17,61 | 2,49% | 144,00 |
| 29.04.2025 | 16,89 | 17,23 | 16,63 | 17,18 | 2,03% | - |
| 28.04.2025 | 16,58 | 16,89 | 16,45 | 16,84 | 2,20% | 1.900,00 |
| 25.04.2025 | 16,68 | 16,70 | 16,30 | 16,48 | -0,87% | - |
| 24.04.2025 | 16,29 | 16,71 | 16,17 | 16,62 | 2,20% | 560,00 |
| 23.04.2025 | 16,16 | 16,39 | 15,87 | 16,26 | 1,91% | 550,00 |
| 22.04.2025 | 15,69 | 16,12 | 15,62 | 15,96 | 3,02% | 440,00 |
| 17.04.2025 | 15,85 | 15,95 | 15,42 | 15,49 | -0,27% | 200,00 |
| 16.04.2025 | 15,64 | 15,89 | 15,46 | 15,53 | -1,91% | 286,00 |
| 15.04.2025 | 15,59 | 15,95 | 15,58 | 15,84 | 1,72% | 1.146,00 |
| 14.04.2025 | 15,61 | 15,73 | 15,16 | 15,57 | 3,88% | 993,00 |
| 11.04.2025 | 15,18 | 15,50 | 14,67 | 14,99 | -0,46% | 2.468,00 |
| 10.04.2025 | 16,04 | 16,32 | 14,66 | 15,06 | -4,93% | 1.812,00 |
| 09.04.2025 | 15,23 | 15,94 | 14,48 | 15,84 | 0,48% | 8.406,00 |
| 08.04.2025 | 16,28 | 16,49 | 15,60 | 15,76 | -1,33% | 3.962,00 |
| 07.04.2025 | 16,15 | 16,71 | 15,59 | 15,97 | -3,93% | 7.529,00 |
| 04.04.2025 | 17,58 | 17,60 | 16,46 | 16,63 | -5,37% | 1.000,00 |
| 03.04.2025 | 17,07 | 17,79 | 17,07 | 17,57 | 0,81% | 5.888,00 |
| 02.04.2025 | 17,61 | 17,61 | 17,09 | 17,43 | -0,80% | 2.200,00 |
| 01.04.2025 | 17,74 | 18,04 | 17,53 | 17,57 | -0,71% | 900,00 |
| 31.03.2025 | 17,75 | 17,85 | 17,51 | 17,69 | -0,90% | 1.780,00 |
| 28.03.2025 | 17,80 | 18,03 | 17,79 | 17,85 | 0,28% | 5.400,00 |
| 27.03.2025 | 17,95 | 17,96 | 17,70 | 17,80 | -0,75% | - |
| 26.03.2025 | 17,96 | 18,12 | 17,52 | 17,94 | 0,03% | 1.470,00 |
| 25.03.2025 | 17,93 | 18,21 | 17,86 | 17,93 | 0,23% | 170,00 |
| 24.03.2025 | 18,21 | 18,22 | 17,81 | 17,89 | -1,34% | - |
| 21.03.2025 | 18,17 | 18,41 | 18,08 | 18,13 | -0,08% | 555,00 |
| 20.03.2025 | 18,25 | 18,32 | 18,08 | 18,15 | -0,44% | 448,00 |
| 19.03.2025 | 18,49 | 18,49 | 17,92 | 18,23 | -1,63% | 3.904,00 |
| 18.03.2025 | 18,49 | 18,55 | 18,31 | 18,53 | 0,43% | 800,00 |
| 17.03.2025 | 18,11 | 18,51 | 18,10 | 18,45 | 1,83% | 109,00 |
| 14.03.2025 | 18,25 | 18,25 | 17,90 | 18,12 | 0,22% | 1.552,00 |
| 13.03.2025 | 17,92 | 18,13 | 17,86 | 18,08 | 0,90% | - |
| 12.03.2025 | 18,02 | 18,20 | 17,77 | 17,92 | -0,14% | 600,00 |
| 11.03.2025 | 18,71 | 18,75 | 17,92 | 17,94 | -3,39% | 600,00 |
| 10.03.2025 | 18,58 | 18,97 | 18,44 | 18,57 | 0,33% | 269,00 |
| 07.03.2025 | 18,14 | 18,75 | 17,99 | 18,51 | 2,58% | 270,00 |
| 06.03.2025 | 18,15 | 18,39 | 17,73 | 18,05 | 0,37% | 33,00 |
| 05.03.2025 | 18,16 | 18,19 | 17,84 | 17,98 | -1,44% | 400,00 |
| 04.03.2025 | 18,20 | 18,66 | 18,10 | 18,24 | -0,04% | 3.436,00 |
| 03.03.2025 | 18,19 | 18,30 | 17,98 | 18,25 | 0,75% | 4.224,00 |
| 28.02.2025 | 17,86 | 18,20 | 17,81 | 18,11 | 0,29% | 129,00 |
| 27.02.2025 | 17,97 | 18,09 | 17,72 | 18,06 | 1,15% | 780,00 |
| 26.02.2025 | 18,20 | 18,21 | 17,82 | 17,86 | -2,84% | 466,00 |
| 25.02.2025 | 17,76 | 18,39 | 17,69 | 18,38 | 2,96% | - |
| 24.02.2025 | 17,55 | 17,86 | 17,47 | 17,85 | 1,16% | 750,00 |
| 21.02.2025 | 17,70 | 17,71 | 17,05 | 17,64 | 0,63% | 1.500,00 |
| 20.02.2025 | 17,27 | 17,89 | 17,19 | 17,53 | 0,30% | 300,00 |
| 19.02.2025 | 17,52 | 17,64 | 17,43 | 17,48 | -0,94% | 1.434,00 |
| 18.02.2025 | 17,17 | 17,69 | 17,17 | 17,65 | 2,44% | 956,00 |
| 17.02.2025 | 17,29 | 17,30 | 17,02 | 17,23 | -0,81% | 350,00 |
| 14.02.2025 | 17,48 | 17,54 | 17,23 | 17,37 | -1,14% | 1.208,00 |
| 13.02.2025 | 17,31 | 17,67 | 17,30 | 17,57 | 0,53% | 641,00 |
| 12.02.2025 | 17,33 | 17,57 | 17,17 | 17,47 | -0,30% | 24,00 |
| 11.02.2025 | 17,78 | 17,84 | 17,39 | 17,53 | -1,03% | 121,00 |
| 10.02.2025 | 17,49 | 17,90 | 17,46 | 17,71 | 1,46% | 2.475,00 |
| 07.02.2025 | 17,76 | 17,80 | 17,37 | 17,45 | -1,89% | 448,00 |
| 06.02.2025 | 18,10 | 18,25 | 17,58 | 17,79 | -2,28% | 1.528,00 |
| 05.02.2025 | 16,65 | 18,26 | 16,64 | 18,21 | 8,25% | 3.300,00 |
| 04.02.2025 | 17,04 | 17,06 | 16,48 | 16,82 | -1,18% | 492,00 |
| 03.02.2025 | 16,90 | 17,21 | 16,86 | 17,02 | 0,06% | 160,00 |
| 31.01.2025 | 17,00 | 17,17 | 16,89 | 17,01 | -0,39% | 942,00 |
| 30.01.2025 | 16,89 | 17,15 | 16,68 | 17,08 | 0,69% | 1.106,00 |
| 29.01.2025 | 17,10 | 17,10 | 16,64 | 16,96 | 0,58% | - |
| 28.01.2025 | 16,84 | 17,04 | 16,69 | 16,86 | -0,43% | 1.360,00 |
| 27.01.2025 | 16,24 | 17,02 | 16,21 | 16,93 | 3,15% | 280,00 |
| 24.01.2025 | 16,37 | 16,44 | 16,18 | 16,42 | 0,66% | 846,00 |
| 23.01.2025 | 16,15 | 16,43 | 16,08 | 16,31 | 1,54% | 1.100,00 |
| 22.01.2025 | 16,28 | 16,34 | 16,04 | 16,06 | -1,02% | - |
| 21.01.2025 | 16,17 | 16,31 | 15,95 | 16,23 | 0,62% | 6.275,00 |
| 20.01.2025 | 16,41 | 16,42 | 16,09 | 16,13 | -0,95% | 752,00 |
| 17.01.2025 | 16,30 | 16,38 | 16,16 | 16,28 | -0,51% | 1.884,00 |
| 16.01.2025 | 16,22 | 16,38 | 15,91 | 16,36 | 2,38% | 1.700,00 |
| 15.01.2025 | 15,64 | 16,12 | 15,60 | 15,98 | 2,63% | 3.860,00 |