20,950€
0,48%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 20,87 | 21,18 | 20,81 | 20,82 | -1,23% | - |
| 10.05.2024 | 20,71 | 21,09 | 20,67 | 21,08 | 1,01% | 1.980,00 |
| 09.05.2024 | 20,51 | 20,89 | 20,49 | 20,87 | 1,58% | 4.274,00 |
| 08.05.2024 | 20,56 | 20,62 | 20,51 | 20,54 | 0,12% | 7.300,00 |
| 07.05.2024 | 20,05 | 20,58 | 20,05 | 20,52 | 2,35% | 1.875,00 |
| 06.05.2024 | 20,18 | 20,31 | 19,95 | 20,04 | -0,90% | 1.266,00 |
| 03.05.2024 | 20,18 | 20,33 | 20,12 | 20,23 | 0,62% | - |
| 02.05.2024 | 19,74 | 20,29 | 19,74 | 20,10 | 3,36% | 9.956,00 |
| 30.04.2024 | 19,44 | 19,72 | 19,42 | 19,45 | 0,22% | 5.760,00 |
| 29.04.2024 | 19,34 | 19,69 | 19,26 | 19,41 | 0,95% | 576,00 |
| 26.04.2024 | 19,12 | 19,44 | 19,06 | 19,22 | 0,71% | 120,00 |
| 25.04.2024 | 18,78 | 19,33 | 18,76 | 19,09 | -0,01% | 540,00 |
| 24.04.2024 | 19,17 | 19,30 | 18,88 | 19,09 | -1,61% | 450,00 |
| 23.04.2024 | 18,88 | 19,41 | 18,78 | 19,40 | 1,12% | 645,00 |
| 22.04.2024 | 18,67 | 19,26 | 18,43 | 19,19 | 2,13% | - |
| 19.04.2024 | 18,31 | 18,80 | 18,20 | 18,79 | 1,10% | 670,00 |
| 18.04.2024 | 18,59 | 18,66 | 18,46 | 18,58 | -0,56% | 2.655,00 |
| 17.04.2024 | 18,61 | 18,90 | 18,45 | 18,69 | -0,28% | 720,00 |
| 16.04.2024 | 18,99 | 19,06 | 18,68 | 18,74 | -1,67% | 523,00 |
| 15.04.2024 | 19,04 | 19,39 | 18,96 | 19,06 | -0,17% | 12.160,00 |
| 12.04.2024 | 18,99 | 19,36 | 18,99 | 19,09 | -0,31% | 625,00 |
| 11.04.2024 | 18,86 | 19,25 | 18,84 | 19,15 | 0,41% | - |
| 10.04.2024 | 18,87 | 19,07 | 18,77 | 19,07 | 1,31% | 1.200,00 |
| 09.04.2024 | 18,57 | 19,00 | 18,57 | 18,83 | 0,75% | 780,00 |
| 08.04.2024 | 18,84 | 19,03 | 18,67 | 18,69 | -0,80% | 12.084,00 |
| 05.04.2024 | 18,66 | 19,15 | 18,59 | 18,84 | 1,37% | - |
| 04.04.2024 | 19,12 | 19,50 | 18,54 | 18,58 | -3,82% | 200,00 |
| 03.04.2024 | 19,34 | 19,44 | 19,13 | 19,32 | -0,54% | - |
| 02.04.2024 | 19,96 | 19,98 | 19,36 | 19,42 | -3,06% | 200,00 |
| 28.03.2024 | 19,59 | 20,16 | 19,59 | 20,04 | 1,72% | 11.163,00 |
| 27.03.2024 | 19,66 | 20,01 | 19,61 | 19,70 | 0,35% | 11.000,00 |
| 26.03.2024 | 19,73 | 19,93 | 19,59 | 19,63 | -1,70% | 36,00 |
| 25.03.2024 | 19,58 | 20,16 | 19,55 | 19,97 | 1,29% | 1.402,00 |
| 22.03.2024 | 19,38 | 19,78 | 19,35 | 19,72 | 0,60% | - |
| 21.03.2024 | 19,16 | 19,71 | 19,15 | 19,60 | 2,47% | 455,00 |
| 20.03.2024 | 19,40 | 19,50 | 19,01 | 19,13 | -2,62% | 1.693,00 |
| 19.03.2024 | 19,40 | 19,64 | 19,37 | 19,64 | 0,38% | 12.860,00 |
| 18.03.2024 | 19,46 | 19,62 | 19,24 | 19,57 | 1,29% | 2.820,00 |
| 15.03.2024 | 19,65 | 19,80 | 19,24 | 19,32 | -2,56% | - |
| 14.03.2024 | 19,82 | 19,93 | 19,64 | 19,82 | -0,80% | 100,00 |
| 13.03.2024 | 19,80 | 19,99 | 19,66 | 19,98 | 0,85% | - |
| 12.03.2024 | 19,72 | 19,88 | 19,56 | 19,81 | 0,86% | 310,00 |
| 11.03.2024 | 19,61 | 19,79 | 19,51 | 19,64 | -1,14% | 545,00 |
| 08.03.2024 | 19,82 | 19,92 | 19,62 | 19,87 | -0,91% | 2.546,00 |
| 07.03.2024 | 19,53 | 20,18 | 19,47 | 20,05 | 2,47% | 1.900,00 |
| 06.03.2024 | 19,67 | 19,69 | 19,39 | 19,57 | -0,32% | 610,00 |
| 05.03.2024 | 19,44 | 19,74 | 19,44 | 19,63 | 0,56% | 3.070,00 |
| 04.03.2024 | 19,29 | 19,64 | 19,29 | 19,52 | 1,20% | 1.831,00 |
| 01.03.2024 | 19,70 | 19,70 | 19,27 | 19,29 | -1,16% | 840,00 |
| 29.02.2024 | 19,58 | 19,82 | 19,45 | 19,52 | -0,20% | 3.628,00 |
| 28.02.2024 | 19,52 | 19,73 | 19,40 | 19,56 | -0,32% | 250,00 |
| 27.02.2024 | 19,46 | 19,62 | 19,41 | 19,62 | 0,58% | 45.000,00 |
| 26.02.2024 | 19,59 | 19,72 | 19,47 | 19,51 | -0,29% | 1.196,00 |
| 23.02.2024 | 19,46 | 19,64 | 19,43 | 19,56 | -0,36% | 1.400,00 |
| 22.02.2024 | 19,46 | 19,66 | 19,20 | 19,63 | 0,94% | 1.475,00 |
| 21.02.2024 | 19,43 | 19,52 | 19,33 | 19,45 | -0,60% | 1.840,00 |
| 20.02.2024 | 19,39 | 19,71 | 19,34 | 19,57 | 0,77% | 1.554,00 |
| 19.02.2024 | 19,66 | 19,66 | 19,30 | 19,42 | -0,74% | 11.188,00 |
| 16.02.2024 | 19,37 | 19,62 | 19,31 | 19,56 | 0,25% | - |
| 15.02.2024 | 19,66 | 19,67 | 19,30 | 19,51 | -0,20% | 180,00 |
| 14.02.2024 | 19,48 | 19,69 | 19,33 | 19,55 | 1,06% | 1.950,00 |
| 13.02.2024 | 19,31 | 19,61 | 19,19 | 19,35 | 0,89% | 1.854,00 |
| 12.02.2024 | 19,28 | 19,49 | 19,01 | 19,18 | -1,80% | 40,00 |
| 09.02.2024 | 19,32 | 19,55 | 19,28 | 19,53 | 0,75% | 1.045,00 |
| 08.02.2024 | 19,47 | 19,63 | 19,25 | 19,39 | -0,94% | 2.772,00 |
| 07.02.2024 | 19,39 | 19,66 | 19,33 | 19,57 | 0,85% | 2.160,00 |
| 06.02.2024 | 19,26 | 19,55 | 19,21 | 19,40 | -0,42% | 7.297,00 |
| 05.02.2024 | 18,78 | 19,52 | 18,78 | 19,49 | 3,83% | 3.060,00 |
| 02.02.2024 | 18,80 | 19,03 | 18,47 | 18,77 | 0,50% | 1.247,00 |
| 01.02.2024 | 18,21 | 18,79 | 17,98 | 18,67 | 0,69% | 1.620,00 |
| 31.01.2024 | 18,23 | 18,99 | 17,75 | 18,55 | 2,37% | 15,00 |
| 30.01.2024 | 18,26 | 18,27 | 17,96 | 18,12 | 0,00% | 1.970,00 |
| 29.01.2024 | 17,95 | 18,22 | 17,95 | 18,12 | -0,10% | 1.272,00 |
| 26.01.2024 | 17,89 | 18,19 | 17,65 | 18,13 | 1,21% | 2.636,00 |
| 25.01.2024 | 18,05 | 18,11 | 17,78 | 17,92 | -0,69% | 436,00 |
| 24.01.2024 | 18,16 | 18,34 | 17,84 | 18,04 | -1,16% | 3.300,00 |
| 23.01.2024 | 18,26 | 18,31 | 17,98 | 18,25 | 0,41% | 152,00 |
| 22.01.2024 | 18,18 | 18,31 | 17,89 | 18,18 | 0,04% | 1.100,00 |
| 19.01.2024 | 18,16 | 18,24 | 18,06 | 18,17 | -0,01% | 639,00 |
| 18.01.2024 | 18,19 | 18,36 | 18,10 | 18,18 | 0,03% | 254,00 |
| 17.01.2024 | 18,16 | 18,53 | 18,10 | 18,17 | -1,31% | - |
| 16.01.2024 | 18,46 | 18,53 | 18,22 | 18,41 | -1,02% | 1.500,00 |
| 15.01.2024 | 18,15 | 18,61 | 18,15 | 18,60 | 0,85% | 1.520,00 |
| 12.01.2024 | 18,01 | 18,46 | 17,96 | 18,44 | 1,32% | 2.401,00 |
| 11.01.2024 | 18,21 | 18,39 | 18,02 | 18,20 | 0,15% | 100,00 |
| 10.01.2024 | 18,23 | 18,39 | 18,14 | 18,18 | -0,22% | 1.340,00 |
| 09.01.2024 | 17,95 | 18,48 | 17,87 | 18,22 | -0,03% | 12.659,00 |
| 08.01.2024 | 17,84 | 18,22 | 17,83 | 18,22 | 0,95% | 2.000,00 |
| 05.01.2024 | 17,62 | 18,08 | 17,61 | 18,05 | 2,20% | 69,00 |
| 04.01.2024 | 17,64 | 18,02 | 17,55 | 17,66 | -1,14% | 417,00 |
| 03.01.2024 | 17,22 | 17,88 | 17,18 | 17,86 | 4,06% | 702,00 |
| 02.01.2024 | 16,76 | 17,27 | 16,71 | 17,17 | 2,43% | - |
| 29.12.2023 | 16,68 | 16,82 | 16,67 | 16,76 | 0,68% | - |
| 28.12.2023 | 16,73 | 16,94 | 16,60 | 16,65 | -1,03% | 60,00 |
| 27.12.2023 | 16,72 | 16,82 | 16,62 | 16,82 | 0,82% | 328,00 |
| 22.12.2023 | 16,59 | 16,97 | 16,56 | 16,68 | 0,29% | - |
| 21.12.2023 | 16,61 | 16,83 | 16,53 | 16,64 | 0,04% | 286,00 |
| 20.12.2023 | 16,67 | 16,84 | 16,57 | 16,63 | -0,03% | - |
| 19.12.2023 | 16,71 | 16,77 | 16,56 | 16,63 | -0,13% | 12.376,00 |
| 18.12.2023 | 16,64 | 16,85 | 16,56 | 16,65 | 1,02% | 253,00 |