21,430€
-0,28%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,61 | 21,70 | 21,20 | 21,42 | -0,60% | - |
| 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 |
| 10.03.2026 | 23,60 | 24,09 | 23,60 | 23,83 | 0,13% | 10.628,00 |
| 09.03.2026 | 23,04 | 23,87 | 22,93 | 23,80 | 1,17% | 10.500,00 |
| 06.03.2026 | 23,81 | 23,88 | 23,41 | 23,53 | -0,99% | - |
| 05.03.2026 | 24,34 | 24,55 | 23,48 | 23,76 | -2,86% | 18.427,00 |
| 04.03.2026 | 24,35 | 24,72 | 24,21 | 24,46 | 0,37% | 15.000,00 |
| 03.03.2026 | 24,66 | 24,81 | 24,30 | 24,37 | -2,21% | 225.330,00 |
| 02.03.2026 | 24,42 | 25,13 | 24,34 | 24,92 | -0,20% | 4.700,00 |
| 27.02.2026 | 24,67 | 25,08 | 24,64 | 24,97 | 1,05% | 3.800,00 |
| 26.02.2026 | 25,08 | 25,34 | 24,71 | 24,71 | -1,98% | - |
| 25.02.2026 | 25,15 | 25,41 | 24,98 | 25,21 | 0,16% | 14.640,00 |
| 24.02.2026 | 25,02 | 25,42 | 24,95 | 25,17 | 0,64% | 2.490,00 |
| 23.02.2026 | 24,97 | 25,32 | 24,90 | 25,01 | -0,79% | 322,00 |
| 20.02.2026 | 25,44 | 25,64 | 25,08 | 25,21 | -0,94% | 5.760,00 |
| 19.02.2026 | 25,53 | 25,88 | 25,16 | 25,45 | -1,09% | 226,00 |
| 18.02.2026 | 25,74 | 26,13 | 25,62 | 25,73 | -0,12% | 1.716,00 |
| 17.02.2026 | 24,88 | 25,81 | 24,86 | 25,76 | 3,04% | 1.620,00 |
| 16.02.2026 | 24,58 | 25,14 | 24,57 | 25,00 | 1,42% | 600,00 |
| 13.02.2026 | 24,74 | 24,91 | 24,56 | 24,65 | -0,44% | 3.248,00 |
| 12.02.2026 | 24,72 | 24,86 | 24,32 | 24,76 | 0,45% | 1.280,00 |
| 11.02.2026 | 24,88 | 24,91 | 24,52 | 24,65 | -0,68% | 7.157,00 |
| 10.02.2026 | 24,57 | 25,07 | 24,56 | 24,82 | 0,40% | 2.712,00 |
| 09.02.2026 | 25,11 | 25,40 | 24,54 | 24,72 | -2,10% | 3.475,00 |
| 06.02.2026 | 25,00 | 25,35 | 24,74 | 25,25 | 0,96% | 3.161,00 |
| 05.02.2026 | 24,12 | 25,16 | 24,12 | 25,01 | 3,43% | 2.716,00 |
| 04.02.2026 | 22,27 | 24,37 | 22,27 | 24,18 | 7,66% | 2.572,00 |
| 03.02.2026 | 22,20 | 22,53 | 22,18 | 22,46 | 1,22% | - |
| 02.02.2026 | 21,43 | 22,26 | 21,39 | 22,19 | 2,40% | - |
| 30.01.2026 | 21,04 | 21,69 | 21,04 | 21,67 | 2,56% | 398,00 |
| 29.01.2026 | 20,96 | 21,43 | 20,94 | 21,13 | 1,05% | 581,00 |
| 28.01.2026 | 21,31 | 21,31 | 20,84 | 20,91 | -1,09% | 523,00 |
| 27.01.2026 | 21,22 | 21,42 | 21,09 | 21,14 | -0,09% | 195,00 |
| 26.01.2026 | 20,61 | 21,18 | 20,61 | 21,16 | 2,62% | - |
| 23.01.2026 | 20,61 | 20,85 | 20,61 | 20,62 | -0,10% | 1.260,00 |
| 22.01.2026 | 20,51 | 20,77 | 20,39 | 20,64 | 0,54% | 711,00 |
| 21.01.2026 | 20,44 | 20,64 | 20,33 | 20,53 | 1,03% | 4.028,00 |
| 20.01.2026 | 20,68 | 20,77 | 20,11 | 20,32 | -2,26% | 1.336,00 |
| 19.01.2026 | 20,58 | 20,87 | 20,58 | 20,79 | -0,34% | 410,00 |
| 16.01.2026 | 21,23 | 21,26 | 20,79 | 20,86 | -1,79% | 15.618,00 |
| 15.01.2026 | 21,79 | 21,88 | 21,24 | 21,24 | -2,21% | 1.622,00 |
| 14.01.2026 | 21,39 | 21,72 | 21,38 | 21,72 | 1,35% | - |
| 13.01.2026 | 21,42 | 21,61 | 21,17 | 21,43 | -0,65% | 1.802,00 |
| 12.01.2026 | 21,73 | 21,93 | 21,51 | 21,57 | -0,55% | 220,00 |
| 09.01.2026 | 21,39 | 21,85 | 21,37 | 21,69 | 1,50% | 293,00 |
| 08.01.2026 | 21,68 | 21,96 | 21,34 | 21,37 | -1,88% | 100,00 |
| 07.01.2026 | 21,59 | 22,00 | 21,59 | 21,78 | 0,74% | 160,00 |
| 06.01.2026 | 20,85 | 21,99 | 20,84 | 21,62 | 3,79% | 3.734,00 |
| 05.01.2026 | 21,10 | 21,20 | 20,77 | 20,83 | -1,19% | 460,00 |
| 02.01.2026 | 20,83 | 21,19 | 20,83 | 21,08 | 0,38% | 84,00 |
| 30.12.2025 | 20,74 | 21,00 | 20,74 | 21,00 | 0,48% | 60,00 |
| 29.12.2025 | 20,62 | 20,90 | 20,62 | 20,90 | 0,43% | 25,00 |
| 23.12.2025 | 20,61 | 20,81 | 20,61 | 20,81 | 0,63% | 3.056,00 |
| 22.12.2025 | 20,83 | 20,83 | 20,68 | 20,68 | 0,39% | 320,00 |
| 19.12.2025 | 20,68 | 20,79 | 20,60 | 20,60 | -0,68% | 142,00 |
| 18.12.2025 | 21,03 | 21,03 | 20,68 | 20,74 | -1,71% | 109,00 |
| 17.12.2025 | 21,07 | 21,10 | 20,82 | 21,10 | -0,28% | 1.579,00 |
| 16.12.2025 | 20,76 | 21,16 | 20,75 | 21,16 | 2,72% | 6.698,00 |
| 15.12.2025 | 20,69 | 20,69 | 20,60 | 20,60 | -0,91% | 561,00 |
| 12.12.2025 | 20,79 | 20,79 | 20,79 | 20,79 | 1,76% | - |
| 11.12.2025 | 20,42 | 20,43 | 20,42 | 20,43 | 0,94% | - |
| 10.12.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -0,10% | - |