18,053€
-0,08%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,13 | 18,16 | 17,96 | 18,05 | -0,08% | 400,00 |
| 05.06.2025 | 17,88 | 18,11 | 17,77 | 18,07 | 1,03% | 152,00 |
| 04.06.2025 | 17,88 | 17,97 | 17,65 | 17,88 | 0,00% | 3.542,00 |
| 03.06.2025 | 18,04 | 18,07 | 17,63 | 17,88 | -1,22% | 1.100,00 |
| 02.06.2025 | 17,98 | 18,21 | 17,86 | 18,10 | 0,71% | 751,00 |
| 30.05.2025 | 17,52 | 18,11 | 17,42 | 17,98 | 2,48% | 4.431,00 |
| 29.05.2025 | 17,34 | 17,59 | 17,25 | 17,54 | 1,14% | 228,00 |
| 28.05.2025 | 17,46 | 17,46 | 17,22 | 17,34 | -0,66% | 250,00 |
| 27.05.2025 | 16,84 | 17,51 | 16,84 | 17,46 | 3,41% | 3.295,00 |
| 26.05.2025 | 17,00 | 17,35 | 16,81 | 16,88 | -0,68% | 9.414,00 |
| 23.05.2025 | 17,14 | 17,31 | 16,98 | 17,00 | -0,83% | 1.271,00 |
| 22.05.2025 | 17,04 | 17,26 | 16,95 | 17,14 | 0,62% | 997,00 |
| 21.05.2025 | 16,96 | 17,13 | 16,89 | 17,04 | 0,47% | 2.002,00 |
| 20.05.2025 | 16,79 | 17,09 | 16,71 | 16,96 | 0,97% | 722,00 |
| 19.05.2025 | 16,76 | 16,83 | 16,60 | 16,79 | 0,22% | 155,00 |
| 16.05.2025 | 16,24 | 16,84 | 16,22 | 16,76 | 3,20% | 1.500,00 |
| 15.05.2025 | 16,07 | 16,31 | 15,91 | 16,24 | -0,18% | 811,00 |
| 14.05.2025 | 16,33 | 16,58 | 16,18 | 16,27 | -0,41% | 2.610,00 |
| 13.05.2025 | 16,82 | 16,85 | 16,20 | 16,33 | -2,70% | 3.550,00 |
| 12.05.2025 | 16,59 | 16,90 | 15,87 | 16,79 | 2,77% | 4.209,00 |
| 09.05.2025 | 16,38 | 16,47 | 16,10 | 16,33 | -0,27% | 326,00 |
| 08.05.2025 | 16,31 | 16,55 | 16,10 | 16,38 | -0,59% | 3.761,00 |
| 07.05.2025 | 16,55 | 16,63 | 16,26 | 16,48 | -0,45% | 1.604,00 |
| 06.05.2025 | 17,15 | 17,39 | 16,54 | 16,55 | -3,62% | 1.855,00 |
| 05.05.2025 | 17,28 | 17,62 | 17,07 | 17,17 | -0,62% | 2.418,00 |
| 02.05.2025 | 17,77 | 17,77 | 17,04 | 17,28 | -1,68% | 219,00 |
| 30.04.2025 | 17,12 | 17,76 | 17,06 | 17,58 | 2,78% | 417,00 |
| 29.04.2025 | 16,84 | 17,20 | 16,62 | 17,10 | 1,54% | 61,00 |
| 28.04.2025 | 16,45 | 16,87 | 16,41 | 16,84 | 2,26% | 3.216,00 |
| 25.04.2025 | 16,63 | 16,66 | 16,31 | 16,47 | -0,86% | 496,00 |
| 24.04.2025 | 16,26 | 16,62 | 16,12 | 16,61 | 1,96% | 728,00 |
| 23.04.2025 | 16,25 | 16,39 | 16,07 | 16,29 | 2,05% | 3.100,00 |
| 22.04.2025 | 15,56 | 16,09 | 15,56 | 15,96 | 1,74% | 7.085,00 |
| 17.04.2025 | 15,58 | 15,93 | 15,43 | 15,69 | 0,69% | 908,00 |
| 16.04.2025 | 15,85 | 15,89 | 15,43 | 15,58 | -1,64% | 1.444,00 |
| 15.04.2025 | 15,54 | 15,95 | 15,50 | 15,84 | 2,08% | 2.590,00 |
| 14.04.2025 | 15,29 | 15,75 | 15,16 | 15,52 | 1,54% | 2.415,00 |
| 11.04.2025 | 15,13 | 15,47 | 14,67 | 15,29 | 1,16% | 7.278,00 |
| 10.04.2025 | 15,89 | 16,30 | 14,68 | 15,11 | -4,88% | 575,00 |
| 09.04.2025 | 15,45 | 15,97 | 14,48 | 15,89 | 1,32% | 4.546,00 |
| 08.04.2025 | 15,92 | 16,43 | 15,47 | 15,68 | -1,54% | 1.736,00 |
| 07.04.2025 | 16,00 | 16,74 | 15,53 | 15,92 | -4,08% | 4.868,00 |
| 04.04.2025 | 17,61 | 17,63 | 16,46 | 16,60 | -5,74% | 9.009,00 |
| 03.04.2025 | 16,96 | 17,79 | 16,94 | 17,61 | 0,96% | 2.101,00 |
| 02.04.2025 | 17,60 | 17,60 | 17,09 | 17,44 | -0,88% | 680,00 |
| 01.04.2025 | 17,68 | 18,04 | 17,55 | 17,60 | -0,48% | 170,00 |
| 31.03.2025 | 17,83 | 17,85 | 17,51 | 17,68 | -0,81% | 628,00 |
| 28.03.2025 | 17,78 | 18,03 | 17,73 | 17,83 | 0,30% | - |
| 27.03.2025 | 17,86 | 17,95 | 17,69 | 17,78 | -0,48% | 537,00 |
| 26.03.2025 | 17,91 | 18,07 | 17,52 | 17,86 | -0,28% | 387,00 |
| 25.03.2025 | 17,86 | 18,20 | 17,78 | 17,91 | 0,28% | 1.025,00 |
| 24.03.2025 | 18,11 | 18,22 | 17,81 | 17,86 | -1,35% | 177,00 |
| 21.03.2025 | 18,12 | 18,40 | 18,04 | 18,11 | -0,08% | - |
| 20.03.2025 | 18,20 | 18,32 | 18,08 | 18,12 | -0,45% | 2.140,00 |
| 19.03.2025 | 18,50 | 18,50 | 17,91 | 18,20 | -1,61% | 1.388,00 |
| 18.03.2025 | 18,44 | 18,55 | 18,29 | 18,50 | 0,35% | 340,00 |
| 17.03.2025 | 18,03 | 18,49 | 17,98 | 18,44 | 1,89% | 245,00 |
| 14.03.2025 | 18,08 | 18,23 | 17,90 | 18,09 | 0,08% | 2.384,00 |
| 13.03.2025 | 17,91 | 18,13 | 17,82 | 18,08 | 0,96% | 210,00 |
| 12.03.2025 | 17,94 | 18,19 | 17,77 | 17,91 | -0,33% | 3.799,00 |
| 11.03.2025 | 18,62 | 18,70 | 17,89 | 17,97 | -3,17% | 7.807,00 |
| 10.03.2025 | 18,46 | 18,85 | 18,39 | 18,55 | 0,53% | 7.912,00 |
| 07.03.2025 | 18,08 | 18,66 | 17,99 | 18,46 | 1,86% | 2.228,00 |
| 06.03.2025 | 17,95 | 18,17 | 17,72 | 18,12 | 0,96% | 4.807,00 |
| 05.03.2025 | 18,12 | 18,14 | 17,83 | 17,95 | -0,47% | 440,00 |
| 04.03.2025 | 18,07 | 18,62 | 17,96 | 18,03 | -0,33% | 2.100,00 |
| 03.03.2025 | 18,23 | 18,28 | 18,01 | 18,09 | -0,06% | 1.945,00 |
| 28.02.2025 | 17,83 | 18,12 | 17,70 | 18,10 | 1,53% | 1.035,00 |
| 27.02.2025 | 17,88 | 17,98 | 17,72 | 17,83 | -0,31% | 553,00 |
| 26.02.2025 | 18,17 | 18,25 | 17,83 | 17,88 | -1,56% | 653,00 |
| 25.02.2025 | 17,67 | 18,26 | 17,61 | 18,17 | 2,92% | 1.205,00 |
| 24.02.2025 | 17,44 | 17,77 | 17,39 | 17,65 | 1,22% | 3.161,00 |
| 21.02.2025 | 17,57 | 17,69 | 17,05 | 17,44 | -0,74% | 1.010,00 |
| 20.02.2025 | 17,50 | 17,72 | 17,19 | 17,57 | 0,49% | 600,00 |
| 19.02.2025 | 17,57 | 17,57 | 17,38 | 17,48 | -0,47% | 13,00 |
| 18.02.2025 | 17,16 | 17,63 | 17,10 | 17,57 | 2,39% | 1.710,00 |
| 17.02.2025 | 17,28 | 17,30 | 17,02 | 17,16 | -0,72% | 1.405,00 |
| 14.02.2025 | 17,49 | 17,51 | 17,24 | 17,28 | -1,20% | 1.400,00 |
| 13.02.2025 | 17,43 | 17,56 | 17,21 | 17,49 | 0,85% | 31,00 |
| 12.02.2025 | 17,39 | 17,48 | 17,17 | 17,34 | -0,29% | 805,00 |
| 11.02.2025 | 17,72 | 17,82 | 17,38 | 17,39 | -1,85% | 624,00 |
| 10.02.2025 | 17,43 | 17,89 | 17,43 | 17,72 | 1,65% | 2.222,00 |
| 07.02.2025 | 17,68 | 17,74 | 17,38 | 17,43 | -1,40% | 5.939,00 |
| 06.02.2025 | 18,04 | 18,25 | 17,66 | 17,68 | -1,86% | 21.932,00 |
| 05.02.2025 | 16,58 | 18,07 | 16,58 | 18,02 | 8,28% | 10.041,00 |
| 04.02.2025 | 17,00 | 17,02 | 16,49 | 16,64 | -2,12% | 1.973,00 |
| 03.02.2025 | 17,02 | 17,06 | 16,61 | 17,00 | -0,23% | 1.268,00 |
| 31.01.2025 | 16,83 | 17,04 | 16,79 | 17,04 | 1,37% | 1.870,00 |
| 30.01.2025 | 16,80 | 16,99 | 16,68 | 16,81 | -0,07% | 525,00 |
| 29.01.2025 | 16,89 | 16,96 | 16,65 | 16,82 | -0,52% | - |
| 28.01.2025 | 16,81 | 17,04 | 16,69 | 16,91 | 0,36% | 3.055,00 |
| 27.01.2025 | 16,15 | 16,89 | 16,09 | 16,85 | 3,71% | 6.537,00 |
| 24.01.2025 | 16,34 | 16,34 | 16,18 | 16,25 | -0,47% | 3.612,00 |
| 23.01.2025 | 16,08 | 16,37 | 16,03 | 16,32 | 1,49% | 1.888,00 |
| 22.01.2025 | 16,29 | 16,31 | 16,05 | 16,08 | -0,95% | 5.892,00 |
| 21.01.2025 | 16,14 | 16,25 | 15,90 | 16,24 | 0,64% | 1.563,00 |
| 20.01.2025 | 16,30 | 16,37 | 16,09 | 16,14 | -1,00% | 7.655,00 |
| 17.01.2025 | 16,20 | 16,38 | 16,16 | 16,30 | 0,63% | 3.322,00 |
| 16.01.2025 | 16,03 | 16,22 | 15,91 | 16,20 | 0,78% | 3.267,00 |
| 15.01.2025 | 15,60 | 16,10 | 15,59 | 16,07 | 3,01% | 3.570,00 |