15,103€
-0,05%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,13 | 15,16 | 15,03 | 15,10 | -0,08% | - |
| 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 |
| 14.01.2025 | 16,03 | 16,11 | 15,41 | 15,60 | -2,68% | 8.193,00 |
| 13.01.2025 | 15,98 | 16,10 | 15,95 | 16,03 | -0,16% | 2.025,00 |
| 10.01.2025 | 16,22 | 16,35 | 16,00 | 16,06 | -0,99% | 2.532,00 |
| 09.01.2025 | 16,44 | 16,44 | 16,20 | 16,22 | -1,34% | 1.310,00 |
| 08.01.2025 | 16,57 | 16,59 | 16,21 | 16,44 | -0,83% | 877,00 |
| 07.01.2025 | 16,30 | 16,57 | 16,23 | 16,57 | 1,69% | 1.991,00 |
| 06.01.2025 | 16,29 | 16,41 | 16,10 | 16,30 | -0,05% | 8.754,00 |
| 03.01.2025 | 16,51 | 16,64 | 16,26 | 16,31 | -1,23% | 550,00 |
| 02.01.2025 | 16,33 | 16,60 | 16,28 | 16,51 | 1,10% | 6.246,00 |
| 30.12.2024 | 16,38 | 16,41 | 16,26 | 16,33 | 0,06% | 12.214,00 |
| 27.12.2024 | 16,33 | 16,40 | 16,27 | 16,32 | -0,09% | 656,00 |
| 23.12.2024 | 16,16 | 16,36 | 15,98 | 16,33 | 1,46% | 801,00 |
| 20.12.2024 | 16,19 | 16,26 | 15,84 | 16,10 | -0,54% | 4.492,00 |
| 19.12.2024 | 16,23 | 16,34 | 16,03 | 16,19 | -0,26% | 2.437,00 |
| 18.12.2024 | 16,33 | 16,39 | 16,15 | 16,23 | -0,61% | 910,00 |
| 17.12.2024 | 16,05 | 16,43 | 15,93 | 16,33 | 1,74% | 455,00 |
| 16.12.2024 | 16,19 | 16,19 | 15,91 | 16,05 | -0,90% | 1.811,00 |
| 13.12.2024 | 16,30 | 16,35 | 16,07 | 16,19 | -0,67% | 2.016,00 |
| 12.12.2024 | 16,47 | 16,47 | 16,26 | 16,30 | -1,00% | 1.270,00 |
| 11.12.2024 | 16,80 | 16,82 | 16,43 | 16,47 | -1,98% | 1.460,00 |
| 10.12.2024 | 16,80 | 17,04 | 16,78 | 16,80 | -0,13% | 4.225,00 |
| 09.12.2024 | 16,33 | 16,89 | 16,31 | 16,82 | 3,03% | 4.761,00 |
| 06.12.2024 | 16,29 | 16,46 | 16,23 | 16,33 | 0,21% | 3.026,00 |
| 05.12.2024 | 16,40 | 16,52 | 16,15 | 16,29 | -0,76% | 300,00 |
| 04.12.2024 | 16,57 | 16,59 | 16,38 | 16,42 | -1,02% | 930,00 |
| 03.12.2024 | 16,36 | 16,65 | 16,32 | 16,59 | 1,41% | 1.239,00 |
| 02.12.2024 | 16,18 | 16,39 | 16,09 | 16,36 | 1,08% | 804,00 |
| 29.11.2024 | 16,37 | 16,37 | 16,05 | 16,18 | -1,16% | 905,00 |
| 28.11.2024 | 16,21 | 16,37 | 16,14 | 16,37 | 0,99% | 2.329,00 |
| 27.11.2024 | 16,25 | 16,29 | 16,12 | 16,21 | -0,23% | 4.283,00 |
| 26.11.2024 | 16,30 | 16,32 | 16,10 | 16,25 | -0,29% | 889,00 |
| 25.11.2024 | 16,30 | 16,36 | 16,12 | 16,30 | -0,12% | 903,00 |
| 22.11.2024 | 15,97 | 16,34 | 15,93 | 16,32 | 2,18% | 530,00 |
| 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 |