20,970€
0,96%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,84 | 21,08 | 20,81 | 20,93 | 0,63% | - |
| 08.09.2026 | 21,38 | 21,39 | 20,68 | 20,80 | -3,01% | 2.475,00 |
| 07.09.2026 | 21,43 | 21,56 | 21,29 | 21,44 | -0,35% | 1.315,00 |
| 04.09.2026 | 21,95 | 21,96 | 21,40 | 21,52 | -1,87% | 7.632,00 |
| 03.09.2026 | 21,85 | 22,22 | 21,61 | 21,93 | 0,32% | 7.322,00 |
| 02.09.2026 | 21,91 | 22,02 | 21,59 | 21,86 | -0,09% | - |
| 01.09.2026 | 21,67 | 22,09 | 21,52 | 21,88 | 1,20% | - |
| 31.08.2026 | 21,74 | 21,91 | 21,35 | 21,62 | -1,32% | 29.920,00 |
| 28.08.2026 | 21,63 | 21,91 | 21,47 | 21,91 | 1,32% | 1.010,00 |
| 27.08.2026 | 22,18 | 22,19 | 21,55 | 21,62 | -2,11% | - |
| 26.08.2026 | 22,39 | 22,47 | 22,07 | 22,09 | -1,25% | 6.750,00 |
| 25.08.2026 | 22,24 | 22,39 | 21,92 | 22,37 | 0,90% | 530,00 |
| 24.08.2026 | 22,43 | 22,45 | 22,02 | 22,17 | -1,00% | - |
| 21.08.2026 | 22,29 | 22,55 | 21,92 | 22,39 | 0,67% | 13.310,00 |
| 20.08.2026 | 22,51 | 22,57 | 22,19 | 22,24 | -1,27% | 1.140,00 |
| 19.08.2026 | 22,10 | 22,61 | 21,90 | 22,53 | 1,74% | 19.320,00 |
| 18.08.2026 | 21,74 | 22,21 | 21,64 | 22,14 | 1,51% | 2.700,00 |
| 17.08.2026 | 21,53 | 21,89 | 21,43 | 21,81 | 1,25% | 5.028,00 |
| 14.08.2026 | 21,72 | 21,75 | 21,11 | 21,54 | -0,94% | 30.505,00 |
| 13.08.2026 | 21,68 | 21,79 | 21,58 | 21,75 | -0,34% | 11.750,00 |
| 12.08.2026 | 22,17 | 23,58 | 21,62 | 21,82 | -1,18% | 7.421,00 |
| 11.08.2026 | 22,60 | 22,81 | 22,08 | 22,08 | -2,41% | - |
| 10.08.2026 | 22,95 | 22,99 | 22,26 | 22,63 | -1,31% | 6.900,00 |
| 07.08.2026 | 22,76 | 22,98 | 22,69 | 22,93 | 0,77% | 9.895,00 |
| 06.08.2026 | 22,36 | 22,80 | 22,33 | 22,75 | 1,95% | - |
| 05.08.2026 | 22,39 | 22,90 | 22,29 | 22,32 | -0,56% | 2.776,00 |
| 04.08.2026 | 22,48 | 22,53 | 22,07 | 22,44 | 0,13% | 7.545,00 |
| 03.08.2026 | 22,55 | 22,93 | 22,22 | 22,41 | 0,02% | 3.344,00 |
| 31.07.2026 | 22,80 | 22,85 | 22,38 | 22,41 | -1,39% | 9.600,00 |
| 30.07.2026 | 23,32 | 23,33 | 22,59 | 22,72 | -2,49% | - |
| 29.07.2026 | 23,80 | 23,95 | 23,12 | 23,30 | -2,02% | 18.330,00 |
| 28.07.2026 | 22,67 | 24,52 | 22,24 | 23,78 | 4,48% | 13.793,00 |
| 27.07.2026 | 22,65 | 23,17 | 22,65 | 22,76 | 1,18% | 2.520,00 |
| 24.07.2026 | 22,38 | 22,67 | 22,18 | 22,50 | 0,42% | - |
| 23.07.2026 | 22,26 | 22,42 | 21,86 | 22,40 | 0,58% | 3.529,00 |
| 22.07.2026 | 22,31 | 22,70 | 22,08 | 22,27 | -0,11% | 540,00 |
| 21.07.2026 | 22,01 | 22,47 | 21,84 | 22,30 | 2,08% | 48.375,00 |
| 20.07.2026 | 22,36 | 22,64 | 21,83 | 21,84 | -3,02% | 5.635,00 |
| 17.07.2026 | 22,92 | 23,31 | 21,97 | 22,52 | -1,92% | 1.232,00 |
| 16.07.2026 | 22,55 | 23,15 | 22,39 | 22,96 | 1,82% | 1.085,00 |
| 15.07.2026 | 22,65 | 22,68 | 22,37 | 22,55 | 0,13% | 4.980,00 |
| 14.07.2026 | 22,89 | 22,93 | 22,31 | 22,52 | -1,62% | 19.160,00 |
| 13.07.2026 | 23,05 | 23,27 | 22,68 | 22,89 | -0,87% | 3.300,00 |
| 10.07.2026 | 22,85 | 23,27 | 22,85 | 23,09 | 0,83% | 3.800,00 |
| 09.07.2026 | 23,00 | 23,27 | 22,66 | 22,90 | -0,26% | 10.080,00 |
| 08.07.2026 | 23,16 | 23,27 | 22,94 | 22,96 | -1,42% | 9.026,00 |
| 07.07.2026 | 23,24 | 23,75 | 23,19 | 23,29 | -0,04% | 3.930,00 |
| 06.07.2026 | 23,46 | 23,93 | 23,01 | 23,30 | -0,28% | 5.960,00 |
| 03.07.2026 | 23,46 | 23,51 | 23,24 | 23,37 | 0,02% | 4.300,00 |
| 02.07.2026 | 22,59 | 23,52 | 22,55 | 23,36 | 3,25% | 1.819,00 |
| 01.07.2026 | 22,95 | 23,14 | 22,40 | 22,63 | -1,54% | 345,00 |
| 30.06.2026 | 23,09 | 23,30 | 22,59 | 22,98 | -0,39% | - |
| 29.06.2026 | 23,03 | 23,14 | 22,83 | 23,07 | 0,13% | 4.673,00 |
| 26.06.2026 | 22,75 | 23,11 | 22,54 | 23,04 | 1,12% | - |
| 25.06.2026 | 22,61 | 23,10 | 22,41 | 22,79 | 1,45% | 2.000,00 |
| 24.06.2026 | 22,94 | 23,03 | 22,46 | 22,46 | -1,58% | 16.270,00 |
| 23.06.2026 | 22,10 | 22,87 | 22,05 | 22,82 | 2,31% | - |
| 22.06.2026 | 22,26 | 22,48 | 22,06 | 22,31 | 0,41% | 29.224,00 |
| 19.06.2026 | 22,00 | 22,44 | 22,00 | 22,22 | 0,07% | 1.485,00 |
| 18.06.2026 | 22,85 | 22,92 | 21,99 | 22,20 | -2,33% | 2.140,00 |
| 17.06.2026 | 22,59 | 22,81 | 22,36 | 22,73 | 0,89% | 5.920,00 |
| 16.06.2026 | 22,50 | 22,76 | 22,45 | 22,53 | 0,16% | 13.040,00 |
| 15.06.2026 | 23,26 | 23,28 | 22,43 | 22,50 | -2,37% | 9.400,00 |
| 12.06.2026 | 22,69 | 23,29 | 22,60 | 23,04 | 1,32% | 14.051,00 |
| 11.06.2026 | 22,24 | 22,89 | 22,20 | 22,74 | 2,50% | 8.800,00 |
| 10.06.2026 | 22,13 | 22,37 | 21,93 | 22,19 | 0,27% | 41.040,00 |
| 09.06.2026 | 21,83 | 22,22 | 21,31 | 22,13 | 0,91% | 4.060,00 |
| 08.06.2026 | 22,12 | 22,41 | 21,83 | 21,93 | -1,24% | 13.950,00 |
| 05.06.2026 | 21,86 | 22,52 | 21,86 | 22,20 | 1,28% | 21.870,00 |
| 04.06.2026 | 21,43 | 22,06 | 21,43 | 21,92 | 2,33% | 4.146,00 |
| 03.06.2026 | 21,05 | 21,54 | 20,98 | 21,42 | 1,73% | - |
| 02.06.2026 | 21,19 | 21,29 | 20,88 | 21,06 | -0,71% | 9.891,00 |
| 01.06.2026 | 21,78 | 21,79 | 21,16 | 21,21 | -2,30% | 20.255,00 |
| 29.05.2026 | 22,08 | 22,08 | 21,71 | 21,71 | -1,61% | - |
| 28.05.2026 | 22,25 | 22,32 | 22,00 | 22,06 | -1,14% | - |
| 27.05.2026 | 22,30 | 22,51 | 22,16 | 22,32 | 0,16% | - |
| 26.05.2026 | 22,25 | 22,51 | 22,01 | 22,28 | -0,07% | 9.620,00 |
| 25.05.2026 | 22,41 | 22,43 | 21,97 | 22,30 | 0,29% | 1.765,00 |
| 22.05.2026 | 22,35 | 22,38 | 22,07 | 22,23 | -0,60% | - |
| 21.05.2026 | 21,75 | 22,43 | 21,71 | 22,37 | 2,64% | 13.260,00 |
| 20.05.2026 | 21,88 | 22,13 | 21,77 | 21,79 | -0,73% | 1.000,00 |
| 19.05.2026 | 21,46 | 22,06 | 21,46 | 21,95 | 1,86% | - |
| 18.05.2026 | 21,13 | 21,68 | 21,11 | 21,55 | 1,13% | 3.192,00 |
| 15.05.2026 | 21,34 | 21,82 | 21,27 | 21,31 | -1,25% | 30.920,00 |
| 14.05.2026 | 21,52 | 21,83 | 21,51 | 21,58 | -0,74% | 102,00 |
| 13.05.2026 | 21,85 | 23,21 | 21,52 | 21,74 | -0,23% | 2.790,00 |
| 12.05.2026 | 21,14 | 21,89 | 21,07 | 21,79 | 2,40% | 165.300,00 |
| 11.05.2026 | 21,38 | 21,63 | 21,23 | 21,28 | -0,84% | 5.928,00 |
| 08.05.2026 | 21,61 | 21,70 | 21,20 | 21,46 | -0,39% | - |
| 07.05.2026 | 21,51 | 21,78 | 21,47 | 21,55 | 0,37% | 11.208,00 |
| 06.05.2026 | 21,76 | 21,86 | 21,45 | 21,47 | -1,31% | 29.080,00 |
| 05.05.2026 | 21,96 | 21,99 | 21,38 | 21,75 | -0,80% | 8.406,00 |
| 04.05.2026 | 22,31 | 22,44 | 21,71 | 21,93 | -1,70% | 15.900,00 |
| 30.04.2026 | 21,82 | 22,61 | 21,76 | 22,31 | 1,76% | 8.324,00 |
| 29.04.2026 | 23,29 | 23,69 | 21,38 | 21,92 | -5,96% | 99.927,00 |
| 28.04.2026 | 23,12 | 23,51 | 22,87 | 23,31 | 0,80% | - |
| 27.04.2026 | 23,25 | 23,35 | 23,08 | 23,13 | -0,86% | - |
| 24.04.2026 | 23,84 | 23,84 | 23,20 | 23,33 | -2,10% | 2.700,00 |
| 23.04.2026 | 23,66 | 24,05 | 23,66 | 23,83 | 0,38% | 726,00 |
| 22.04.2026 | 23,99 | 24,10 | 23,72 | 23,74 | -0,61% | - |