16,310€
2,13%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,97 | 16,31 | 15,93 | 16,31 | 2,13% | 328,00 |
| 21.11.2024 | 15,95 | 16,03 | 15,78 | 15,97 | 0,11% | 1.103,00 |
| 20.11.2024 | 15,96 | 16,02 | 15,75 | 15,95 | 0,28% | 843,00 |
| 19.11.2024 | 15,96 | 15,99 | 15,64 | 15,91 | 0,14% | 929,00 |
| 18.11.2024 | 15,92 | 15,97 | 15,69 | 15,89 | -0,09% | 1.450,00 |
| 15.11.2024 | 16,27 | 16,27 | 15,55 | 15,90 | -2,47% | 15.215,00 |
| 14.11.2024 | 16,43 | 17,41 | 16,30 | 16,30 | -2,00% | 4.171,00 |
| 13.11.2024 | 16,65 | 16,74 | 16,43 | 16,64 | -0,45% | 3.502,00 |
| 12.11.2024 | 17,16 | 17,16 | 16,54 | 16,71 | -2,75% | 4.871,00 |
| 11.11.2024 | 16,92 | 17,23 | 16,86 | 17,18 | 1,91% | 2.295,00 |
| 08.11.2024 | 16,90 | 16,94 | 16,62 | 16,86 | -0,33% | 580,00 |
| 07.11.2024 | 16,68 | 16,93 | 16,61 | 16,92 | 1,15% | 496,00 |
| 06.11.2024 | 16,77 | 17,18 | 16,61 | 16,72 | -1,72% | 848,00 |
| 05.11.2024 | 17,02 | 17,09 | 16,76 | 17,02 | -0,16% | 245,00 |
| 04.11.2024 | 17,04 | 17,11 | 16,94 | 17,04 | 0,03% | 2.510,00 |
| 01.11.2024 | 16,93 | 17,34 | 16,78 | 17,04 | 0,52% | 659,00 |
| 31.10.2024 | 17,17 | 17,17 | 16,57 | 16,95 | -1,28% | 2.468,00 |
| 30.10.2024 | 17,63 | 17,71 | 16,71 | 17,17 | -2,94% | 5.749,00 |
| 29.10.2024 | 17,59 | 17,79 | 17,54 | 17,69 | 0,55% | 1.000,00 |
| 28.10.2024 | 17,49 | 17,64 | 17,32 | 17,59 | 1,11% | 2.610,00 |
| 25.10.2024 | 17,48 | 17,56 | 17,34 | 17,40 | -0,93% | 600,00 |
| 24.10.2024 | 17,66 | 17,68 | 17,53 | 17,56 | -0,54% | 804,00 |
| 23.10.2024 | 17,68 | 17,68 | 17,43 | 17,66 | 0,16% | 340,00 |
| 22.10.2024 | 17,74 | 17,78 | 17,41 | 17,63 | -0,62% | 354,00 |
| 21.10.2024 | 17,77 | 17,81 | 17,61 | 17,74 | -0,30% | 1.912,00 |
| 18.10.2024 | 18,10 | 18,13 | 17,69 | 17,79 | -1,83% | 3.115,00 |
| 17.10.2024 | 17,96 | 18,16 | 17,91 | 18,13 | 0,58% | 72,00 |
| 16.10.2024 | 18,05 | 18,08 | 17,80 | 18,02 | -0,17% | 285,00 |
| 15.10.2024 | 18,05 | 18,07 | 17,81 | 18,05 | 0,12% | 610,00 |
| 14.10.2024 | 17,73 | 18,07 | 17,73 | 18,03 | 1,58% | 5.884,00 |
| 11.10.2024 | 18,03 | 18,03 | 17,69 | 17,75 | -1,46% | 337,00 |
| 10.10.2024 | 18,47 | 18,73 | 17,97 | 18,01 | 2,84% | 4.807,00 |
| 09.10.2024 | 17,44 | 17,53 | 17,29 | 17,51 | 0,56% | 3.732,00 |
| 08.10.2024 | 17,54 | 17,66 | 17,33 | 17,42 | -0,85% | 644,00 |
| 07.10.2024 | 17,58 | 17,80 | 17,45 | 17,57 | 0,06% | 945,00 |
| 04.10.2024 | 17,55 | 17,60 | 17,23 | 17,56 | 0,17% | 4.231,00 |
| 03.10.2024 | 17,95 | 18,04 | 17,36 | 17,53 | -3,18% | 6.637,00 |
| 02.10.2024 | 18,05 | 18,27 | 18,00 | 18,10 | 0,30% | 178,00 |
| 01.10.2024 | 18,42 | 18,49 | 17,92 | 18,05 | -2,04% | 1.166,00 |
| 30.09.2024 | 18,39 | 18,50 | 18,20 | 18,42 | 0,41% | 660,00 |
| 27.09.2024 | 18,33 | 18,54 | 18,28 | 18,35 | 0,11% | 299,00 |
| 26.09.2024 | 18,23 | 18,49 | 18,20 | 18,33 | 0,42% | 865,00 |
| 25.09.2024 | 18,26 | 18,47 | 18,19 | 18,25 | -0,67% | 546,00 |
| 24.09.2024 | 18,48 | 18,54 | 18,29 | 18,37 | -0,45% | - |
| 23.09.2024 | 18,37 | 18,53 | 18,27 | 18,45 | 0,44% | 51,00 |
| 20.09.2024 | 18,64 | 18,81 | 18,29 | 18,37 | -1,57% | 405,00 |
| 19.09.2024 | 19,17 | 19,33 | 18,64 | 18,67 | -2,62% | 2.140,00 |
| 18.09.2024 | 19,17 | 19,24 | 19,06 | 19,17 | -0,03% | 300,00 |
| 17.09.2024 | 19,36 | 19,69 | 19,15 | 19,17 | -1,10% | 1.018,00 |
| 16.09.2024 | 19,44 | 19,51 | 19,27 | 19,39 | -0,17% | - |
| 13.09.2024 | 19,54 | 19,59 | 19,37 | 19,42 | -0,63% | 646,00 |
| 12.09.2024 | 19,80 | 19,89 | 19,53 | 19,54 | -1,41% | 2.000,00 |
| 11.09.2024 | 19,82 | 19,95 | 19,69 | 19,82 | -0,24% | 202,00 |
| 10.09.2024 | 19,80 | 19,99 | 19,75 | 19,87 | -0,13% | 203,00 |
| 09.09.2024 | 19,63 | 19,96 | 19,46 | 19,89 | 1,44% | 912,00 |
| 06.09.2024 | 19,31 | 19,84 | 19,26 | 19,61 | 1,34% | 145,00 |
| 05.09.2024 | 19,81 | 19,88 | 19,30 | 19,35 | -2,22% | 2.025,00 |
| 04.09.2024 | 19,37 | 19,87 | 19,35 | 19,79 | 1,33% | 300,00 |
| 03.09.2024 | 19,56 | 19,83 | 19,48 | 19,53 | -0,03% | 183,00 |
| 02.09.2024 | 19,82 | 19,82 | 19,51 | 19,54 | -1,44% | 1.529,00 |
| 30.08.2024 | 19,69 | 19,84 | 19,64 | 19,82 | 0,66% | 1.616,00 |
| 29.08.2024 | 19,61 | 19,86 | 19,56 | 19,69 | 0,54% | 2.498,00 |
| 28.08.2024 | 19,62 | 19,72 | 19,39 | 19,59 | -0,15% | 957,00 |
| 27.08.2024 | 19,01 | 19,84 | 19,01 | 19,62 | 3,32% | 3,00 |
| 26.08.2024 | 18,98 | 19,21 | 18,91 | 18,99 | 0,13% | 57,00 |
| 23.08.2024 | 18,92 | 19,02 | 18,85 | 18,96 | 0,56% | 500,00 |
| 22.08.2024 | 18,80 | 18,88 | 18,73 | 18,86 | 0,28% | 120,00 |
| 21.08.2024 | 18,69 | 18,85 | 18,61 | 18,80 | 0,84% | 1.745,00 |
| 20.08.2024 | 18,75 | 18,82 | 18,59 | 18,65 | -0,55% | - |
| 19.08.2024 | 18,69 | 18,81 | 18,61 | 18,75 | 0,21% | 295,00 |
| 16.08.2024 | 18,78 | 18,85 | 18,64 | 18,71 | -0,37% | 670,00 |
| 15.08.2024 | 18,67 | 18,82 | 18,54 | 18,78 | -0,08% | 273,00 |
| 14.08.2024 | 18,70 | 18,85 | 18,55 | 18,79 | 0,48% | 1.820,00 |
| 13.08.2024 | 18,37 | 18,76 | 18,37 | 18,70 | 1,84% | 1.260,00 |
| 12.08.2024 | 18,44 | 18,51 | 18,33 | 18,37 | -0,29% | 2,00 |
| 09.08.2024 | 18,17 | 18,46 | 18,08 | 18,42 | 0,89% | 254,00 |
| 08.08.2024 | 17,95 | 18,33 | 17,89 | 18,26 | 2,23% | 764,00 |
| 07.08.2024 | 17,94 | 18,04 | 17,69 | 17,86 | 0,66% | 395,00 |
| 06.08.2024 | 17,99 | 18,36 | 17,57 | 17,74 | -0,89% | 1.366,00 |
| 05.08.2024 | 17,94 | 18,49 | 17,81 | 17,90 | -2,88% | 1.754,00 |
| 02.08.2024 | 18,23 | 18,71 | 18,07 | 18,43 | 0,12% | 2.290,00 |
| 01.08.2024 | 18,13 | 18,43 | 17,84 | 18,41 | 1,56% | 1.620,00 |
| 31.07.2024 | 18,49 | 18,91 | 17,81 | 18,13 | -1,71% | 1.794,00 |
| 30.07.2024 | 18,51 | 18,57 | 18,36 | 18,44 | -0,36% | 540,00 |
| 29.07.2024 | 18,47 | 18,60 | 18,35 | 18,51 | 0,43% | 518,00 |
| 26.07.2024 | 18,14 | 18,50 | 18,06 | 18,43 | 1,70% | 100,00 |
| 25.07.2024 | 18,11 | 18,22 | 17,92 | 18,12 | -0,21% | 525,00 |
| 24.07.2024 | 17,83 | 18,16 | 17,71 | 18,16 | 1,24% | - |
| 23.07.2024 | 18,25 | 18,28 | 17,90 | 17,94 | -1,71% | 8,00 |
| 22.07.2024 | 18,22 | 18,36 | 18,09 | 18,25 | 0,52% | 41,00 |
| 19.07.2024 | 18,08 | 18,18 | 17,89 | 18,15 | 0,14% | 663,00 |
| 18.07.2024 | 18,26 | 18,42 | 18,07 | 18,13 | -0,60% | 104,00 |
| 17.07.2024 | 17,88 | 18,33 | 17,79 | 18,24 | 1,79% | 2.083,00 |
| 16.07.2024 | 17,83 | 17,93 | 17,70 | 17,92 | 0,48% | 220,00 |
| 15.07.2024 | 18,05 | 18,13 | 17,79 | 17,83 | -1,20% | 605,00 |
| 12.07.2024 | 18,00 | 18,24 | 17,76 | 18,05 | 0,40% | 250,00 |
| 11.07.2024 | 17,82 | 17,99 | 17,75 | 17,98 | 0,90% | 2.167,00 |
| 10.07.2024 | 17,92 | 17,95 | 17,74 | 17,82 | -0,54% | 1.234,00 |
| 09.07.2024 | 17,78 | 18,07 | 17,72 | 17,92 | 0,77% | 633,00 |
| 08.07.2024 | 17,93 | 18,00 | 17,63 | 17,78 | -1,19% | 597,00 |