22,080€
0,36%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 22,21 | 22,23 | 21,97 | 22,08 | 0,30% | 230,00 |
| 16.10.2026 | 21,94 | 22,20 | 21,86 | 22,02 | 0,76% | 70,00 |
| 15.10.2026 | 21,36 | 22,20 | 21,34 | 21,85 | 1,60% | 215,00 |
| 14.10.2026 | 20,73 | 21,56 | 20,61 | 21,51 | 3,84% | 65,00 |
| 13.10.2026 | 20,91 | 21,30 | 20,71 | 20,71 | -1,19% | 235,00 |
| 12.10.2026 | 20,74 | 21,03 | 20,66 | 20,96 | 1,01% | 967,00 |
| 09.10.2026 | 20,75 | 20,88 | 20,66 | 20,75 | 0,19% | 374,00 |
| 08.10.2026 | 20,90 | 20,90 | 20,52 | 20,71 | -1,33% | - |
| 07.10.2026 | 20,77 | 21,15 | 20,71 | 20,99 | 0,96% | 493,00 |
| 06.10.2026 | 20,71 | 21,03 | 20,58 | 20,79 | -0,10% | 970,00 |
| 02.10.2026 | 20,94 | 21,12 | 20,77 | 20,81 | -0,72% | 570,00 |
| 01.10.2026 | 21,27 | 21,41 | 20,96 | 20,96 | -1,69% | 382,00 |
| 30.09.2026 | 21,87 | 22,03 | 21,31 | 21,32 | -2,34% | 658,00 |
| 29.09.2026 | 21,67 | 22,33 | 21,60 | 21,83 | 0,09% | 400,00 |
| 28.09.2026 | 21,38 | 21,83 | 21,37 | 21,81 | 1,16% | 890,00 |
| 25.09.2026 | 21,80 | 21,95 | 21,40 | 21,56 | -1,06% | 266,00 |
| 24.09.2026 | 21,83 | 21,99 | 21,68 | 21,79 | -0,37% | 3.125,00 |
| 23.09.2026 | 22,07 | 22,22 | 21,81 | 21,87 | -1,35% | 18,00 |
| 22.09.2026 | 22,21 | 22,26 | 21,96 | 22,17 | -0,49% | 608,00 |
| 21.09.2026 | 21,88 | 22,34 | 21,79 | 22,28 | 2,53% | 450,00 |
| 18.09.2026 | 22,08 | 22,10 | 21,60 | 21,73 | -2,12% | 230,00 |
| 17.09.2026 | 21,88 | 22,20 | 21,85 | 22,20 | 1,56% | 80,00 |
| 16.09.2026 | 21,55 | 21,86 | 21,55 | 21,86 | 1,49% | 224,00 |
| 15.09.2026 | 21,86 | 22,08 | 21,54 | 21,54 | -0,92% | 640,00 |
| 14.09.2026 | 20,80 | 21,77 | 20,80 | 21,74 | 5,23% | 370,00 |
| 11.09.2026 | 20,77 | 20,95 | 20,62 | 20,66 | -0,34% | 200,00 |
| 10.09.2026 | 20,92 | 20,96 | 20,64 | 20,73 | -0,72% | - |
| 09.09.2026 | 20,80 | 21,01 | 20,80 | 20,88 | 0,53% | 800,00 |
| 08.09.2026 | 21,36 | 21,36 | 20,72 | 20,77 | -2,99% | 55,00 |
| 07.09.2026 | 21,41 | 21,54 | 21,30 | 21,41 | -0,33% | 115,00 |
| 04.09.2026 | 21,87 | 21,87 | 21,43 | 21,48 | -1,74% | 506,00 |
| 03.09.2026 | 21,81 | 22,17 | 21,59 | 21,86 | 0,23% | 812,00 |
| 02.09.2026 | 21,88 | 21,88 | 21,62 | 21,81 | 0,00% | - |
| 01.09.2026 | 21,59 | 22,04 | 21,52 | 21,81 | 0,97% | 932,00 |
| 31.08.2026 | 21,65 | 21,80 | 21,51 | 21,60 | -1,10% | 2.040,00 |
| 28.08.2026 | 21,59 | 21,84 | 21,51 | 21,84 | 1,16% | 50,00 |
| 27.08.2026 | 22,14 | 22,17 | 21,54 | 21,59 | -2,13% | - |
| 26.08.2026 | 22,33 | 22,38 | 22,06 | 22,06 | -1,16% | 900,00 |
| 25.08.2026 | 22,19 | 22,33 | 21,92 | 22,32 | 0,90% | 10,00 |
| 24.08.2026 | 22,40 | 22,43 | 22,02 | 22,12 | -1,21% | - |
| 21.08.2026 | 22,24 | 22,46 | 21,87 | 22,39 | 0,81% | 605,00 |
| 20.08.2026 | 22,48 | 22,54 | 22,17 | 22,21 | -1,11% | 95,00 |
| 19.08.2026 | 22,05 | 22,56 | 21,91 | 22,46 | 1,58% | 1.280,00 |
| 18.08.2026 | 21,72 | 22,18 | 21,65 | 22,11 | 1,47% | 100,00 |
| 17.08.2026 | 21,50 | 21,86 | 21,43 | 21,79 | 1,97% | 718,00 |
| 14.08.2026 | 21,37 | 21,38 | 21,14 | 21,37 | -1,43% | 5.556,00 |
| 13.08.2026 | 21,63 | 21,74 | 21,58 | 21,68 | -0,64% | 974,00 |
| 12.08.2026 | 22,12 | 22,14 | 21,67 | 21,82 | -1,18% | 629,00 |
| 11.08.2026 | 22,55 | 22,76 | 22,08 | 22,08 | -1,87% | - |
| 10.08.2026 | 22,90 | 22,94 | 22,28 | 22,50 | -1,75% | 250,00 |
| 07.08.2026 | 22,70 | 22,95 | 22,70 | 22,90 | 1,06% | 595,00 |
| 06.08.2026 | 22,31 | 22,78 | 22,30 | 22,66 | 1,61% | - |
| 05.08.2026 | 22,29 | 22,81 | 22,26 | 22,30 | -0,13% | 148,00 |
| 04.08.2026 | 22,41 | 22,44 | 22,07 | 22,33 | -0,18% | 317,00 |
| 03.08.2026 | 22,50 | 22,87 | 22,20 | 22,37 | -0,13% | 152,00 |
| 31.07.2026 | 22,61 | 22,72 | 22,35 | 22,40 | -0,80% | 200,00 |
| 30.07.2026 | 23,27 | 23,30 | 22,56 | 22,58 | -2,88% | - |
| 29.07.2026 | 23,64 | 23,91 | 23,14 | 23,25 | -2,23% | 1.222,00 |
| 28.07.2026 | 22,61 | 24,39 | 22,52 | 23,78 | 4,90% | 2.704,00 |
| 27.07.2026 | 22,60 | 23,14 | 22,60 | 22,67 | 0,80% | 120,00 |
| 24.07.2026 | 22,34 | 22,65 | 22,17 | 22,49 | 0,85% | - |
| 23.07.2026 | 22,21 | 22,30 | 21,93 | 22,30 | 0,13% | 384,00 |
| 22.07.2026 | 22,31 | 22,62 | 22,09 | 22,27 | -0,18% | 266,00 |
| 21.07.2026 | 21,92 | 22,40 | 21,86 | 22,31 | 1,97% | 9.350,00 |
| 20.07.2026 | 22,26 | 22,59 | 21,88 | 21,88 | -2,76% | 590,00 |
| 17.07.2026 | 22,73 | 23,26 | 22,03 | 22,50 | -2,00% | 44,00 |
| 16.07.2026 | 22,61 | 23,05 | 22,40 | 22,96 | 1,95% | 35,00 |
| 15.07.2026 | 22,53 | 22,64 | 22,39 | 22,52 | 0,00% | 1.995,00 |
| 14.07.2026 | 22,80 | 22,89 | 22,35 | 22,52 | -1,36% | 908,00 |
| 13.07.2026 | 23,03 | 23,18 | 22,73 | 22,83 | -0,87% | 75,00 |
| 10.07.2026 | 23,06 | 23,21 | 22,92 | 23,03 | 0,70% | 200,00 |
| 09.07.2026 | 22,87 | 23,21 | 22,79 | 22,87 | -0,39% | 420,00 |
| 08.07.2026 | 23,10 | 23,19 | 22,96 | 22,96 | -1,33% | 1.386,00 |
| 07.07.2026 | 23,18 | 23,73 | 23,17 | 23,27 | -0,26% | 290,00 |
| 06.07.2026 | 23,39 | 23,85 | 23,06 | 23,33 | -0,04% | 727,00 |
| 03.07.2026 | 23,40 | 23,54 | 23,25 | 23,34 | 0,09% | 100,00 |
| 02.07.2026 | 22,51 | 23,45 | 22,46 | 23,32 | 3,32% | 107,00 |
| 01.07.2026 | 22,91 | 23,07 | 22,48 | 22,57 | -1,91% | 15,00 |
| 30.06.2026 | 23,04 | 23,28 | 22,64 | 23,01 | -0,17% | - |
| 29.06.2026 | 22,99 | 23,08 | 22,83 | 23,05 | 0,17% | 202,00 |
| 26.06.2026 | 22,72 | 23,06 | 22,54 | 23,01 | 1,28% | - |
| 25.06.2026 | 22,55 | 23,04 | 22,41 | 22,72 | 1,02% | 280,00 |
| 24.06.2026 | 22,76 | 22,98 | 22,49 | 22,49 | -1,10% | 1.105,00 |
| 23.06.2026 | 22,05 | 22,78 | 22,02 | 22,74 | 2,06% | - |
| 22.06.2026 | 22,18 | 22,42 | 22,07 | 22,28 | 0,41% | 3.518,00 |
| 19.06.2026 | 21,98 | 22,40 | 21,90 | 22,19 | -0,05% | 45,00 |
| 18.06.2026 | 22,78 | 22,81 | 21,98 | 22,20 | -1,99% | 135,00 |
| 17.06.2026 | 22,54 | 22,78 | 22,41 | 22,65 | 0,67% | 160,00 |
| 16.06.2026 | 22,43 | 22,72 | 22,43 | 22,50 | 0,09% | 1.040,00 |
| 15.06.2026 | 23,24 | 23,24 | 22,43 | 22,48 | -2,26% | 800,00 |
| 12.06.2026 | 22,67 | 23,23 | 22,61 | 23,00 | 1,19% | 2.382,00 |
| 11.06.2026 | 22,24 | 22,83 | 22,19 | 22,73 | 2,57% | 800,00 |
| 10.06.2026 | 22,04 | 22,32 | 21,97 | 22,16 | 0,27% | 1.140,00 |
| 09.06.2026 | 21,81 | 22,19 | 21,38 | 22,10 | 0,91% | 140,00 |
| 08.06.2026 | 22,01 | 22,38 | 21,81 | 21,90 | -1,35% | 1.000,00 |
| 05.06.2026 | 21,80 | 22,42 | 21,80 | 22,20 | 1,28% | 2.430,00 |
| 04.06.2026 | 21,35 | 22,02 | 21,35 | 21,92 | 2,48% | 663,00 |
| 03.06.2026 | 21,01 | 21,50 | 21,00 | 21,39 | 1,62% | - |
| 02.06.2026 | 21,16 | 21,22 | 21,01 | 21,05 | -0,33% | 1.275,00 |
| 01.06.2026 | 21,75 | 21,77 | 21,12 | 21,12 | -2,67% | 3.143,00 |