35,200€
Echtzeit-Aktienkurs GSK PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur GSK PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 35,40 | 35,50 | 34,50 | 34,70 | -1,70% | - |
| 11.09.2025 | 34,60 | 35,30 | 34,30 | 35,30 | 2,32% | - |
| 10.09.2025 | 34,80 | 35,00 | 34,40 | 34,50 | 0,58% | - |
| 09.09.2025 | 33,70 | 34,30 | 33,60 | 34,30 | 1,18% | - |
| 08.09.2025 | 34,60 | 34,60 | 33,70 | 33,90 | -1,74% | - |
| 05.09.2025 | 34,00 | 34,80 | 33,50 | 34,50 | 1,77% | - |
| 04.09.2025 | 33,80 | 34,10 | 33,20 | 33,90 | 0,59% | - |
| 03.09.2025 | 33,50 | 34,10 | 32,90 | 33,70 | 0,60% | - |
| 02.09.2025 | 34,10 | 34,20 | 33,10 | 33,50 | -1,76% | - |
| 01.09.2025 | 34,10 | 34,10 | 33,10 | 34,10 | 0,59% | - |
| 29.08.2025 | 33,90 | 33,90 | 33,20 | 33,90 | 0,59% | - |
| 28.08.2025 | 34,30 | 34,50 | 33,70 | 33,70 | -1,75% | - |
| 27.08.2025 | 34,20 | 34,70 | 33,90 | 34,30 | 0,00% | - |
| 26.08.2025 | 34,10 | 34,70 | 33,50 | 34,30 | 0,59% | - |
| 25.08.2025 | 34,20 | 34,50 | 33,90 | 34,10 | -0,58% | - |
| 22.08.2025 | 34,50 | 34,90 | 34,10 | 34,30 | -1,15% | - |
| 21.08.2025 | 34,50 | 34,70 | 33,90 | 34,70 | 1,17% | - |
| 20.08.2025 | 34,10 | 34,70 | 33,90 | 34,30 | 0,59% | - |
| 19.08.2025 | 33,50 | 34,10 | 32,90 | 34,10 | 1,79% | - |
| 18.08.2025 | 33,50 | 33,90 | 32,90 | 33,50 | 0,00% | - |
| 15.08.2025 | 33,60 | 33,70 | 32,60 | 33,50 | -0,59% | - |
| 14.08.2025 | 33,50 | 33,70 | 32,70 | 33,70 | 0,60% | 100,00 |
| 13.08.2025 | 32,70 | 33,70 | 32,40 | 33,50 | 2,45% | - |
| 12.08.2025 | 32,50 | 32,80 | 32,10 | 32,70 | 0,62% | - |
| 11.08.2025 | 32,30 | 32,90 | 32,10 | 32,50 | 0,00% | - |
| 08.08.2025 | 32,30 | 32,70 | 31,80 | 32,50 | 0,62% | - |
| 07.08.2025 | 31,40 | 32,50 | 30,90 | 32,30 | 2,54% | - |
| 06.08.2025 | 32,20 | 32,30 | 31,50 | 31,50 | -2,48% | - |
| 05.08.2025 | 32,30 | 32,70 | 31,90 | 32,30 | -0,62% | - |
| 04.08.2025 | 32,70 | 32,70 | 31,70 | 32,50 | 0,00% | - |
| 01.08.2025 | 32,50 | 32,80 | 31,90 | 32,50 | 0,00% | - |
| 31.07.2025 | 34,10 | 34,10 | 32,50 | 32,50 | -4,69% | - |
| 30.07.2025 | 32,70 | 34,10 | 32,10 | 34,10 | 4,28% | - |
| 29.07.2025 | 32,40 | 32,90 | 31,80 | 32,70 | 1,24% | - |
| 28.07.2025 | 32,20 | 32,70 | 32,10 | 32,30 | 0,00% | - |
| 25.07.2025 | 32,50 | 32,50 | 31,90 | 32,30 | -0,62% | - |
| 24.07.2025 | 32,30 | 32,50 | 31,70 | 32,50 | 0,62% | - |
| 23.07.2025 | 31,50 | 33,10 | 31,50 | 32,30 | 2,54% | - |
| 22.07.2025 | 31,30 | 31,50 | 30,70 | 31,50 | 1,94% | - |
| 21.07.2025 | 31,30 | 31,50 | 30,90 | 30,90 | -1,28% | - |
| 18.07.2025 | 31,50 | 31,70 | 30,40 | 31,30 | -0,63% | - |
| 17.07.2025 | 32,90 | 33,10 | 30,60 | 31,50 | -3,96% | - |
| 16.07.2025 | 32,50 | 33,30 | 32,00 | 32,80 | 0,92% | - |
| 15.07.2025 | 32,70 | 34,70 | 32,30 | 32,50 | -1,22% | - |
| 14.07.2025 | 33,10 | 33,10 | 32,40 | 32,90 | 0,61% | - |
| 11.07.2025 | 33,80 | 33,90 | 32,60 | 32,70 | -3,54% | - |
| 10.07.2025 | 33,30 | 34,30 | 33,10 | 33,90 | 1,80% | - |
| 09.07.2025 | 32,80 | 33,40 | 32,30 | 33,30 | 1,22% | - |
| 08.07.2025 | 32,50 | 33,10 | 32,10 | 32,90 | 0,61% | - |
| 07.07.2025 | 32,30 | 32,80 | 32,20 | 32,70 | -1,80% | - |
| 04.07.2025 | 32,40 | 33,30 | 32,00 | 33,30 | 1,83% | - |
| 03.07.2025 | 32,70 | 32,90 | 32,20 | 32,70 | 0,00% | - |
| 02.07.2025 | 33,10 | 33,10 | 32,50 | 32,70 | -1,21% | - |
| 01.07.2025 | 32,90 | 33,50 | 32,20 | 33,10 | 1,85% | - |
| 30.06.2025 | 32,80 | 33,10 | 32,20 | 32,50 | -1,22% | - |
| 27.06.2025 | 33,30 | 33,30 | 32,50 | 32,90 | 0,00% | - |
| 26.06.2025 | 32,50 | 33,10 | 32,30 | 32,90 | 0,00% | - |
| 25.06.2025 | 33,20 | 33,40 | 32,70 | 32,90 | -1,20% | - |
| 24.06.2025 | 32,80 | 33,50 | 32,70 | 33,30 | 0,60% | - |
| 23.06.2025 | 33,10 | 33,30 | 32,90 | 33,10 | 0,00% | 219,00 |
| 20.06.2025 | 32,80 | 33,90 | 32,70 | 33,10 | -5,43% | - |
| 19.06.2025 | 33,70 | 35,00 | 33,10 | 35,00 | 3,86% | - |
| 18.06.2025 | 34,70 | 34,70 | 33,70 | 33,70 | -2,32% | - |
| 17.06.2025 | 35,00 | 35,10 | 34,30 | 34,50 | -1,71% | - |
| 16.06.2025 | 35,20 | 35,70 | 34,60 | 35,10 | -0,57% | - |
| 13.06.2025 | 36,50 | 36,90 | 35,30 | 35,30 | -3,81% | - |
| 12.06.2025 | 36,00 | 36,90 | 35,60 | 36,70 | 1,10% | - |
| 11.06.2025 | 36,00 | 36,50 | 35,80 | 36,30 | 0,55% | - |
| 10.06.2025 | 35,80 | 36,30 | 35,20 | 36,10 | 1,12% | - |
| 09.06.2025 | 36,00 | 36,30 | 35,60 | 35,70 | -1,11% | - |
| 06.06.2025 | 35,80 | 36,30 | 35,60 | 36,10 | 0,56% | - |
| 05.06.2025 | 35,60 | 36,20 | 35,50 | 35,90 | 0,56% | - |
| 04.06.2025 | 35,70 | 35,90 | 34,80 | 35,70 | 0,56% | 25,00 |
| 03.06.2025 | 36,50 | 36,50 | 35,20 | 35,50 | -2,74% | - |
| 02.06.2025 | 36,10 | 36,50 | 35,70 | 36,50 | 1,11% | - |
| 30.05.2025 | 35,20 | 36,30 | 34,50 | 36,10 | 2,85% | - |
| 29.05.2025 | 34,90 | 35,30 | 34,10 | 35,10 | 1,15% | - |
| 28.05.2025 | 34,80 | 35,00 | 34,30 | 34,70 | -0,57% | - |
| 27.05.2025 | 33,90 | 35,10 | 33,90 | 34,90 | 2,95% | - |
| 26.05.2025 | 33,80 | 34,30 | 33,80 | 33,90 | -0,59% | - |
| 23.05.2025 | 34,30 | 34,70 | 33,90 | 34,10 | -1,16% | - |
| 22.05.2025 | 33,90 | 34,70 | 33,70 | 34,50 | 1,17% | - |
| 21.05.2025 | 33,90 | 34,40 | 33,40 | 34,10 | 0,00% | - |
| 20.05.2025 | 33,60 | 34,30 | 33,10 | 34,10 | 1,19% | - |
| 19.05.2025 | 33,60 | 33,90 | 32,90 | 33,70 | 0,00% | - |
| 16.05.2025 | 32,60 | 33,70 | 32,60 | 33,70 | 0,00% | - |
| 15.05.2025 | 32,30 | 33,70 | 32,30 | 33,70 | 3,69% | - |
| 14.05.2025 | 31,80 | 33,10 | 31,80 | 32,50 | 0,00% | - |
| 13.05.2025 | 33,70 | 33,70 | 32,30 | 32,50 | -3,56% | - |
| 12.05.2025 | 32,60 | 34,00 | 31,40 | 33,70 | 3,37% | - |
| 09.05.2025 | 32,90 | 32,90 | 32,30 | 32,60 | -0,91% | - |
| 08.05.2025 | 32,40 | 33,20 | 32,10 | 32,90 | 0,00% | - |
| 07.05.2025 | 32,70 | 33,10 | 32,40 | 32,90 | 0,00% | - |
| 06.05.2025 | 34,20 | 34,90 | 32,90 | 32,90 | -4,08% | - |
| 05.05.2025 | 34,50 | 34,80 | 34,10 | 34,30 | -0,58% | - |
| 02.05.2025 | 34,30 | 34,90 | 33,90 | 34,50 | -1,71% | 624,00 |
| 30.04.2025 | 35,30 | 35,60 | 34,50 | 35,10 | 2,33% | - |
| 29.04.2025 | 33,40 | 34,50 | 33,10 | 34,30 | 3,00% | - |
| 28.04.2025 | 32,80 | 33,60 | 32,50 | 33,30 | 1,22% | - |
| 25.04.2025 | 33,00 | 33,10 | 32,20 | 32,90 | 0,00% | 40,00 |