19,193€
-0,01%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,30 | 19,42 | 19,12 | 19,19 | -0,01% | 4.000,00 |
| 01.10.2025 | 18,25 | 19,35 | 17,92 | 19,20 | 5,21% | 39.933,00 |
| 30.09.2025 | 17,48 | 18,32 | 17,45 | 18,25 | 4,45% | 435,00 |
| 29.09.2025 | 17,15 | 17,76 | 16,99 | 17,47 | 2,42% | 4.176,00 |
| 26.09.2025 | 16,93 | 17,18 | 16,51 | 17,06 | 0,50% | 8.333,00 |
| 25.09.2025 | 17,10 | 17,19 | 16,86 | 16,97 | -0,73% | 9.730,00 |
| 24.09.2025 | 17,10 | 17,24 | 16,99 | 17,10 | -0,54% | 8.265,00 |
| 23.09.2025 | 17,31 | 17,46 | 17,11 | 17,19 | -0,74% | 606,00 |
| 22.09.2025 | 17,26 | 17,44 | 17,18 | 17,32 | 0,25% | 704,00 |
| 19.09.2025 | 17,13 | 17,36 | 17,05 | 17,27 | 1,01% | 55,00 |
| 18.09.2025 | 17,13 | 17,22 | 16,94 | 17,10 | 0,10% | 3,00 |
| 17.09.2025 | 16,94 | 17,11 | 16,88 | 17,08 | 0,83% | 202,00 |
| 16.09.2025 | 17,06 | 17,16 | 16,93 | 16,94 | -0,94% | 4.001,00 |
| 15.09.2025 | 17,37 | 17,46 | 17,02 | 17,10 | -1,01% | 159,00 |
| 12.09.2025 | 17,60 | 17,77 | 17,25 | 17,28 | -2,05% | 1.980,00 |
| 11.09.2025 | 17,27 | 17,66 | 17,24 | 17,64 | 2,19% | 716,00 |
| 10.09.2025 | 17,37 | 17,45 | 17,20 | 17,26 | -0,55% | 3,00 |
| 09.09.2025 | 16,93 | 17,40 | 16,89 | 17,36 | 2,40% | 100,00 |
| 08.09.2025 | 17,14 | 17,19 | 16,73 | 16,95 | -1,08% | 4.176,00 |
| 05.09.2025 | 17,09 | 17,24 | 16,91 | 17,14 | 0,23% | 5.200,00 |
| 04.09.2025 | 16,82 | 17,10 | 16,79 | 17,10 | 0,80% | 2.234,00 |
| 03.09.2025 | 16,82 | 17,00 | 16,68 | 16,96 | 0,95% | 600,00 |
| 02.09.2025 | 16,82 | 16,96 | 16,60 | 16,80 | -0,03% | 3.481,00 |
| 01.09.2025 | 16,91 | 17,02 | 16,75 | 16,81 | -0,61% | 1.561,00 |
| 29.08.2025 | 16,91 | 16,93 | 16,76 | 16,91 | -0,12% | 865,00 |
| 28.08.2025 | 17,17 | 17,23 | 16,89 | 16,93 | -1,37% | 231,00 |
| 27.08.2025 | 17,10 | 17,29 | 17,03 | 17,16 | 0,45% | 2.302,00 |
| 26.08.2025 | 17,01 | 17,29 | 16,95 | 17,09 | -0,36% | 551,00 |
| 25.08.2025 | 16,97 | 17,26 | 16,94 | 17,15 | 0,87% | 2.054,00 |
| 22.08.2025 | 17,14 | 17,42 | 16,96 | 17,00 | -0,89% | 1.191,00 |
| 21.08.2025 | 17,19 | 17,38 | 17,06 | 17,15 | -0,17% | 824,00 |
| 20.08.2025 | 16,96 | 17,36 | 16,89 | 17,18 | 1,37% | 1.721,00 |
| 19.08.2025 | 16,82 | 17,00 | 16,67 | 16,95 | 0,76% | 80,00 |
| 18.08.2025 | 16,75 | 16,87 | 16,64 | 16,82 | 0,67% | 297,00 |
| 15.08.2025 | 16,75 | 16,79 | 16,51 | 16,71 | -0,15% | 6.198,00 |
| 14.08.2025 | 16,54 | 16,84 | 16,38 | 16,74 | -0,04% | 2.831,00 |
| 13.08.2025 | 16,35 | 16,80 | 16,31 | 16,74 | 2,40% | 6.053,00 |
| 12.08.2025 | 16,32 | 16,41 | 16,24 | 16,35 | 0,03% | 240,00 |
| 11.08.2025 | 16,20 | 16,43 | 16,20 | 16,35 | 0,93% | 444,00 |
| 08.08.2025 | 15,95 | 16,31 | 15,89 | 16,20 | 1,78% | 1.260,00 |
| 07.08.2025 | 15,85 | 16,16 | 15,67 | 15,91 | 0,41% | 2.780,00 |
| 06.08.2025 | 16,10 | 16,22 | 15,76 | 15,85 | -1,57% | 843,00 |
| 05.08.2025 | 16,25 | 16,50 | 16,04 | 16,10 | -0,88% | 507,00 |
| 04.08.2025 | 16,17 | 16,29 | 15,98 | 16,24 | 0,20% | 867,00 |
| 01.08.2025 | 16,32 | 16,38 | 16,05 | 16,21 | -1,01% | 4.979,00 |
| 31.07.2025 | 17,01 | 17,09 | 16,33 | 16,38 | -4,16% | 442,00 |
| 30.07.2025 | 16,34 | 17,09 | 16,09 | 17,09 | 4,80% | 6.798,00 |
| 29.07.2025 | 16,20 | 16,44 | 16,07 | 16,30 | 0,62% | 920,00 |
| 28.07.2025 | 16,09 | 16,36 | 16,09 | 16,20 | 0,59% | 698,00 |
| 25.07.2025 | 16,17 | 16,20 | 15,98 | 16,11 | -0,37% | 79,00 |
| 24.07.2025 | 16,07 | 16,25 | 15,95 | 16,17 | 0,75% | 1.466,00 |
| 23.07.2025 | 15,73 | 16,32 | 15,67 | 16,05 | 2,07% | 633,00 |
| 22.07.2025 | 15,56 | 15,75 | 15,49 | 15,72 | 0,83% | 2.134,00 |
| 21.07.2025 | 15,61 | 15,78 | 15,52 | 15,59 | -0,30% | 4.453,00 |
| 18.07.2025 | 15,70 | 15,94 | 15,32 | 15,64 | -0,38% | 25.437,00 |
| 17.07.2025 | 16,47 | 16,60 | 15,55 | 15,70 | -4,65% | 25.495,00 |
| 16.07.2025 | 16,33 | 16,60 | 16,17 | 16,47 | 1,26% | 1.133,00 |
| 15.07.2025 | 16,45 | 17,29 | 16,21 | 16,26 | -1,11% | 3.687,00 |
| 14.07.2025 | 16,44 | 16,55 | 16,31 | 16,44 | 0,14% | 729,00 |
| 11.07.2025 | 16,74 | 16,86 | 16,27 | 16,42 | -2,12% | 1.960,00 |
| 10.07.2025 | 16,66 | 17,05 | 16,64 | 16,78 | 0,46% | 2.083,00 |
| 09.07.2025 | 16,53 | 16,72 | 16,37 | 16,70 | 0,95% | 1.019,00 |
| 08.07.2025 | 16,42 | 16,56 | 16,16 | 16,54 | 0,72% | 433,00 |
| 07.07.2025 | 16,41 | 16,48 | 16,19 | 16,42 | 0,08% | 499,00 |
| 04.07.2025 | 16,26 | 16,51 | 16,21 | 16,41 | 0,83% | 287,00 |
| 03.07.2025 | 16,34 | 16,45 | 16,11 | 16,28 | -0,23% | 808,00 |
| 02.07.2025 | 16,65 | 16,69 | 16,26 | 16,31 | -1,57% | - |
| 01.07.2025 | 16,36 | 16,86 | 16,23 | 16,57 | 1,28% | - |
| 30.06.2025 | 16,52 | 16,69 | 0,00 | 16,36 | -0,68% | 50,00 |
| 27.06.2025 | 16,51 | 16,73 | 16,41 | 16,48 | -0,20% | - |
| 26.06.2025 | 16,41 | 16,56 | 16,36 | 16,51 | 0,87% | - |
| 25.06.2025 | 16,71 | 16,74 | 16,34 | 16,37 | -2,01% | - |
| 24.06.2025 | 16,75 | 16,81 | 16,56 | 16,70 | 1,01% | 1.100,00 |
| 23.06.2025 | 16,51 | 16,63 | 16,37 | 16,53 | -0,18% | 207,00 |
| 20.06.2025 | 17,03 | 17,11 | 16,49 | 16,56 | -2,03% | 1.040,00 |
| 19.06.2025 | 16,97 | 16,97 | 16,77 | 16,91 | -0,38% | 500,00 |
| 18.06.2025 | 17,20 | 17,32 | 16,94 | 16,97 | -1,31% | 22,00 |
| 17.06.2025 | 17,44 | 17,52 | 17,18 | 17,20 | -1,80% | 1.765,00 |
| 16.06.2025 | 17,79 | 18,02 | 17,38 | 17,51 | -1,49% | 254,00 |
| 13.06.2025 | 18,39 | 18,39 | 17,77 | 17,78 | -2,91% | 500,00 |
| 12.06.2025 | 18,08 | 18,39 | 17,93 | 18,31 | 1,29% | 1.557,00 |
| 11.06.2025 | 18,07 | 18,15 | 17,91 | 18,08 | 0,03% | 3.000,00 |
| 10.06.2025 | 18,04 | 18,13 | 17,73 | 18,07 | 0,19% | 1.196,00 |
| 09.06.2025 | 18,05 | 18,12 | 17,94 | 18,04 | -0,10% | 210,00 |
| 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 |