22,625€
-0,42%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,80 | 22,85 | 22,50 | 22,68 | -0,20% | - |
| 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% | - |
| 21.04.2026 | 24,57 | 24,61 | 23,80 | 23,88 | -1,83% | - |
| 20.04.2026 | 24,53 | 24,77 | 24,29 | 24,33 | -1,68% | 19.500,00 |
| 17.04.2026 | 24,18 | 24,81 | 24,14 | 24,74 | 1,94% | 165,00 |
| 16.04.2026 | 24,58 | 24,63 | 24,25 | 24,27 | -1,00% | - |
| 15.04.2026 | 25,10 | 25,34 | 24,38 | 24,52 | -2,41% | 89.389,00 |
| 14.04.2026 | 24,95 | 25,25 | 24,87 | 25,12 | 0,50% | 3.444,00 |
| 13.04.2026 | 24,73 | 25,05 | 24,72 | 25,00 | 0,83% | 14.301,00 |
| 10.04.2026 | 24,90 | 25,20 | 24,79 | 24,79 | 0,16% | 6.405,00 |
| 09.04.2026 | 24,56 | 24,98 | 24,40 | 24,75 | 0,12% | 9.100,00 |
| 08.04.2026 | 24,56 | 24,72 | 24,21 | 24,72 | 2,66% | 19.464,00 |
| 07.04.2026 | 24,70 | 24,70 | 23,87 | 24,08 | -2,39% | 17.244,00 |
| 02.04.2026 | 23,72 | 24,82 | 23,70 | 24,67 | 2,26% | 5.460,00 |
| 01.04.2026 | 23,94 | 24,35 | 23,91 | 24,13 | 1,09% | 18.877,00 |
| 31.03.2026 | 23,77 | 24,01 | 23,66 | 23,87 | 1,21% | 1.350,00 |
| 30.03.2026 | 23,29 | 23,81 | 23,17 | 23,58 | 1,51% | 14.040,00 |
| 27.03.2026 | 23,45 | 23,77 | 23,23 | 23,23 | -0,71% | - |
| 26.03.2026 | 23,51 | 23,94 | 23,36 | 23,40 | -1,08% | 2.070,00 |
| 25.03.2026 | 23,09 | 23,77 | 23,05 | 23,65 | 2,74% | 6.590,00 |
| 24.03.2026 | 22,60 | 23,03 | 22,36 | 23,02 | 1,84% | 20.840,00 |
| 23.03.2026 | 22,03 | 22,71 | 21,53 | 22,61 | 1,19% | 24.700,00 |
| 20.03.2026 | 22,56 | 22,84 | 22,34 | 22,34 | -1,11% | 19.600,00 |
| 19.03.2026 | 22,47 | 22,89 | 22,22 | 22,59 | -0,48% | 6.014,00 |
| 18.03.2026 | 23,47 | 23,47 | 22,54 | 22,70 | -2,28% | 24.182,00 |
| 17.03.2026 | 23,27 | 23,50 | 23,19 | 23,23 | -0,71% | 4.670,00 |
| 16.03.2026 | 23,78 | 23,80 | 23,37 | 23,40 | 0,02% | 34.040,00 |
| 13.03.2026 | 23,70 | 23,85 | 23,39 | 23,39 | -1,31% | 8.915,00 |
| 12.03.2026 | 23,61 | 23,85 | 23,36 | 23,70 | -0,67% | 7.170,00 |
| 11.03.2026 | 23,88 | 24,07 | 23,65 | 23,86 | 0,13% | 7.189,00 |