44,400€
0,45%
Echtzeit-Aktienkurs GSK PLC SP. ADR/2 NEW
Bid:
Ask:
Aktienkurse zur GSK PLC SP. ADR/2 NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 44,10 | 44,40 | 44,10 | 44,40 | 0,23% | - |
| 22.05.2026 | 44,30 | 44,70 | 44,10 | 44,30 | 0,00% | - |
| 21.05.2026 | 43,70 | 44,50 | 43,50 | 44,30 | 1,37% | - |
| 20.05.2026 | 44,00 | 44,30 | 43,50 | 43,70 | -0,46% | 989,00 |
| 19.05.2026 | 43,20 | 46,20 | 42,80 | 43,90 | 1,86% | - |
| 18.05.2026 | 42,70 | 43,30 | 42,50 | 43,10 | 0,94% | - |
| 15.05.2026 | 43,50 | 43,90 | 42,50 | 42,70 | -2,29% | - |
| 14.05.2026 | 43,70 | 43,90 | 43,50 | 43,70 | 0,46% | - |
| 13.05.2026 | 43,30 | 43,80 | 42,90 | 43,50 | 0,46% | - |
| 12.05.2026 | 42,30 | 43,50 | 21,60 | 43,30 | 2,36% | - |
| 11.05.2026 | 42,90 | 43,30 | 42,30 | 42,30 | -0,94% | - |
| 08.05.2026 | 43,10 | 43,40 | 42,30 | 42,70 | -0,93% | - |
| 07.05.2026 | 43,00 | 43,50 | 42,70 | 43,10 | 0,00% | - |
| 06.05.2026 | 42,90 | 43,80 | 42,90 | 43,10 | 0,00% | - |
| 05.05.2026 | 43,60 | 43,80 | 42,80 | 43,10 | -0,92% | - |
| 04.05.2026 | 44,10 | 44,20 | 43,50 | 43,50 | -2,25% | - |
| 30.04.2026 | 44,10 | 45,10 | 43,90 | 44,50 | 0,91% | - |
| 29.04.2026 | 46,80 | 47,00 | 42,70 | 44,10 | -5,16% | - |
| 28.04.2026 | 46,30 | 47,00 | 45,90 | 46,50 | 0,43% | 26.500,00 |
| 27.04.2026 | 46,50 | 46,70 | 46,10 | 46,30 | -0,43% | - |
| 24.04.2026 | 47,70 | 47,80 | 46,30 | 46,50 | -2,52% | - |
| 23.04.2026 | 47,60 | 48,10 | 47,50 | 47,70 | 0,00% | - |
| 22.04.2026 | 47,70 | 48,10 | 47,50 | 47,70 | -0,42% | - |
| 21.04.2026 | 48,70 | 48,90 | 47,50 | 47,90 | -2,04% | - |
| 20.04.2026 | 49,40 | 49,70 | 48,90 | 48,90 | -1,21% | - |
| 17.04.2026 | 48,50 | 49,50 | 48,50 | 49,50 | 2,06% | - |
| 16.04.2026 | 49,00 | 49,30 | 48,50 | 48,50 | -1,22% | - |
| 15.04.2026 | 50,25 | 50,75 | 48,70 | 49,10 | -2,29% | - |
| 14.04.2026 | 49,90 | 50,25 | 49,70 | 50,25 | 0,00% | - |
| 13.04.2026 | 49,80 | 50,25 | 49,50 | 50,25 | 1,31% | - |
| 10.04.2026 | 49,90 | 50,75 | 49,60 | 49,60 | -0,40% | - |
| 09.04.2026 | 49,10 | 50,25 | 48,70 | 49,80 | 1,43% | 2.720,00 |
| 08.04.2026 | 47,80 | 49,30 | 47,70 | 49,10 | 2,08% | - |
| 07.04.2026 | 49,00 | 49,40 | 47,70 | 48,10 | -2,04% | - |
| 02.04.2026 | 48,30 | 49,50 | 48,10 | 49,10 | 1,66% | - |
| 01.04.2026 | 47,70 | 48,80 | 47,60 | 48,30 | 1,26% | - |
| 31.03.2026 | 47,30 | 48,10 | 47,30 | 47,70 | 0,85% | - |
| 30.03.2026 | 46,70 | 47,50 | 46,70 | 47,30 | 1,28% | - |
| 27.03.2026 | 46,90 | 47,50 | 46,70 | 46,70 | -0,85% | - |
| 26.03.2026 | 47,30 | 47,90 | 46,90 | 47,10 | -0,21% | - |
| 25.03.2026 | 45,70 | 47,50 | 45,70 | 47,20 | 3,28% | - |
| 24.03.2026 | 44,90 | 45,90 | 44,70 | 45,70 | 1,78% | - |
| 23.03.2026 | 45,10 | 45,40 | 44,00 | 44,90 | 0,45% | - |
| 20.03.2026 | 45,30 | 45,70 | 44,70 | 44,70 | -1,32% | - |
| 19.03.2026 | 45,30 | 45,70 | 44,90 | 45,30 | -0,22% | - |
| 18.03.2026 | 46,30 | 46,70 | 45,10 | 45,40 | -1,94% | - |
| 17.03.2026 | 46,90 | 47,20 | 46,30 | 46,30 | -0,86% | - |
| 16.03.2026 | 46,70 | 47,50 | 46,50 | 46,70 | 0,00% | - |
| 13.03.2026 | 47,30 | 47,70 | 46,70 | 46,70 | -0,85% | - |
| 12.03.2026 | 47,70 | 48,00 | 46,70 | 47,10 | -1,46% | - |
| 11.03.2026 | 47,70 | 48,10 | 47,30 | 47,80 | 0,21% | - |
| 10.03.2026 | 46,90 | 48,10 | 46,90 | 47,70 | 0,00% | - |
| 09.03.2026 | 47,10 | 47,90 | 45,90 | 47,70 | 1,71% | - |
| 06.03.2026 | 47,60 | 47,80 | 46,80 | 46,90 | -1,68% | - |
| 05.03.2026 | 49,00 | 49,20 | 47,30 | 47,70 | -2,45% | - |
| 04.03.2026 | 49,10 | 49,50 | 48,50 | 48,90 | -0,41% | - |
| 03.03.2026 | 49,90 | 50,25 | 48,50 | 49,10 | -1,60% | 42.000,00 |
| 02.03.2026 | 49,90 | 50,25 | 49,30 | 49,90 | -0,20% | - |
| 27.02.2026 | 49,20 | 50,25 | 49,10 | 50,00 | 1,42% | - |
| 26.02.2026 | 50,25 | 50,75 | 49,30 | 49,30 | -1,89% | 12.870,00 |
| 25.02.2026 | 50,25 | 51,00 | 50,25 | 50,25 | 0,00% | 31.000,00 |
| 24.02.2026 | 50,25 | 50,75 | 49,90 | 50,25 | 0,00% | - |
| 23.02.2026 | 50,25 | 50,75 | 49,90 | 50,25 | -0,99% | - |
| 20.02.2026 | 51,25 | 51,50 | 50,25 | 50,75 | -1,93% | - |
| 19.02.2026 | 52,25 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 18.02.2026 | 51,25 | 52,00 | 51,25 | 51,75 | 0,98% | - |
| 17.02.2026 | 50,25 | 51,75 | 50,25 | 51,25 | 1,99% | - |
| 16.02.2026 | 49,70 | 50,25 | 49,20 | 50,25 | 1,52% | - |
| 13.02.2026 | 49,40 | 49,90 | 49,10 | 49,50 | 0,61% | - |
| 12.02.2026 | 49,30 | 49,40 | 48,50 | 49,20 | -0,20% | - |
| 11.02.2026 | 49,40 | 49,70 | 48,90 | 49,30 | -0,40% | - |
| 10.02.2026 | 49,60 | 50,25 | 48,90 | 49,50 | 0,00% | - |
| 09.02.2026 | 50,75 | 51,25 | 49,30 | 49,50 | -2,46% | 47.006,00 |
| 06.02.2026 | 49,90 | 51,25 | 49,50 | 50,75 | 1,00% | 13.464,00 |
| 05.02.2026 | 48,60 | 50,75 | 48,30 | 50,25 | 3,61% | - |
| 04.02.2026 | 44,70 | 48,90 | 44,70 | 48,50 | 7,78% | - |
| 03.02.2026 | 44,50 | 45,10 | 44,40 | 45,00 | 1,12% | - |
| 02.02.2026 | 43,30 | 44,70 | 43,30 | 44,50 | 2,30% | - |
| 30.01.2026 | 42,30 | 43,50 | 42,30 | 43,50 | 2,35% | - |
| 29.01.2026 | 41,80 | 42,90 | 41,70 | 42,50 | 1,92% | - |
| 28.01.2026 | 42,30 | 42,40 | 41,70 | 41,70 | -1,42% | - |
| 27.01.2026 | 42,30 | 42,90 | 42,10 | 42,30 | 0,00% | - |
| 26.01.2026 | 41,50 | 42,50 | 41,40 | 42,30 | 1,93% | - |
| 23.01.2026 | 41,50 | 41,80 | 41,30 | 41,50 | 0,73% | - |
| 22.01.2026 | 41,10 | 41,50 | 40,70 | 41,20 | 0,24% | - |
| 21.01.2026 | 40,70 | 41,30 | 40,70 | 41,10 | 0,49% | - |
| 20.01.2026 | 41,50 | 41,50 | 40,70 | 40,90 | -1,45% | - |
| 19.01.2026 | 41,50 | 41,80 | 41,30 | 41,50 | 0,00% | - |
| 16.01.2026 | 42,30 | 42,50 | 41,30 | 41,50 | -2,35% | - |
| 15.01.2026 | 43,70 | 43,90 | 42,50 | 42,50 | -2,30% | - |
| 14.01.2026 | 42,90 | 43,70 | 42,70 | 43,50 | 1,40% | - |
| 13.01.2026 | 43,20 | 43,50 | 42,30 | 42,90 | -0,46% | - |
| 12.01.2026 | 43,20 | 43,80 | 42,90 | 43,10 | -0,92% | - |
| 09.01.2026 | 43,10 | 43,70 | 43,10 | 43,50 | 0,93% | - |
| 08.01.2026 | 43,40 | 44,00 | 43,10 | 43,10 | -0,23% | - |
| 07.01.2026 | 43,30 | 44,20 | 43,20 | 43,20 | -0,23% | 1.920,00 |
| 06.01.2026 | 41,70 | 44,00 | 41,70 | 43,30 | 3,34% | - |
| 05.01.2026 | 42,50 | 42,60 | 41,50 | 41,90 | -0,71% | - |
| 02.01.2026 | 41,70 | 42,40 | 41,70 | 42,20 | 0,72% | - |
| 30.12.2025 | 41,70 | 42,20 | 41,40 | 41,90 | 0,72% | - |