21,550€
0,72%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 21,46 | 21,57 | 21,43 | 21,55 | 0,72% | - |
| 13.01.2026 | 21,59 | 21,61 | 21,16 | 21,40 | -0,77% | 325,00 |
| 12.01.2026 | 21,65 | 21,93 | 21,53 | 21,56 | -1,21% | 124,00 |
| 09.01.2026 | 21,43 | 21,88 | 21,41 | 21,83 | 2,03% | 232,00 |
| 08.01.2026 | 21,73 | 21,99 | 21,35 | 21,39 | -1,99% | 4.325,00 |
| 07.01.2026 | 21,63 | 22,03 | 21,60 | 21,83 | 0,46% | 430,00 |
| 06.01.2026 | 20,92 | 22,02 | 20,86 | 21,73 | 4,22% | 1.359,00 |
| 05.01.2026 | 21,11 | 21,23 | 20,77 | 20,85 | -1,14% | 763,00 |
| 02.01.2026 | 21,05 | 21,20 | 20,87 | 21,09 | 0,40% | 1.849,00 |
| 30.12.2025 | 20,74 | 21,04 | 20,72 | 21,00 | 1,18% | 140,00 |
| 29.12.2025 | 20,59 | 20,93 | 20,59 | 20,76 | 1,12% | 660,00 |
| 23.12.2025 | 20,63 | 20,90 | 20,53 | 20,53 | -0,68% | 180,00 |
| 22.12.2025 | 20,76 | 20,89 | 20,63 | 20,67 | -0,67% | 118,00 |
| 19.12.2025 | 20,64 | 20,90 | 20,53 | 20,81 | 0,63% | 636,00 |
| 18.12.2025 | 21,12 | 21,15 | 20,57 | 20,68 | -1,17% | 199,00 |
| 17.12.2025 | 21,01 | 21,08 | 20,77 | 20,92 | -0,43% | 2.890,00 |
| 16.12.2025 | 20,79 | 21,12 | 20,70 | 21,01 | 0,45% | 7.444,00 |
| 15.12.2025 | 20,85 | 20,96 | 20,64 | 20,92 | 0,36% | 2,00 |
| 12.12.2025 | 20,81 | 20,95 | 20,72 | 20,84 | 0,60% | 1.834,00 |
| 11.12.2025 | 20,61 | 20,81 | 20,43 | 20,72 | 0,58% | 700,00 |
| 10.12.2025 | 20,24 | 20,73 | 20,24 | 20,60 | 1,23% | 49,00 |
| 09.12.2025 | 20,76 | 20,86 | 20,32 | 20,35 | -1,98% | 59,00 |
| 08.12.2025 | 20,65 | 20,87 | 20,62 | 20,76 | 0,36% | 400,00 |
| 05.12.2025 | 20,82 | 21,03 | 20,62 | 20,68 | -1,03% | 670,00 |
| 04.12.2025 | 20,98 | 21,25 | 20,86 | 20,90 | -0,41% | 56,00 |
| 03.12.2025 | 20,77 | 21,13 | 20,77 | 20,98 | 0,99% | 613,00 |
| 02.12.2025 | 20,41 | 20,82 | 20,32 | 20,78 | 1,81% | 301,00 |
| 01.12.2025 | 20,61 | 20,82 | 20,34 | 20,41 | -0,27% | 958,00 |
| 28.11.2025 | 20,57 | 20,72 | 20,46 | 20,46 | -0,53% | 1,00 |
| 27.11.2025 | 20,68 | 20,75 | 20,56 | 20,57 | -0,87% | 400,00 |
| 26.11.2025 | 20,57 | 20,84 | 20,53 | 20,75 | 1,02% | 513,00 |
| 25.11.2025 | 20,34 | 20,74 | 20,29 | 20,54 | 1,21% | 226,00 |
| 24.11.2025 | 20,38 | 20,47 | 20,23 | 20,30 | -0,44% | 215,00 |
| 21.11.2025 | 19,68 | 20,51 | 19,68 | 20,39 | 3,97% | 1.346,00 |
| 20.11.2025 | 20,29 | 20,43 | 19,58 | 19,61 | -3,20% | 1.727,00 |
| 19.11.2025 | 20,40 | 20,46 | 20,17 | 20,26 | -0,76% | 53,00 |
| 18.11.2025 | 20,20 | 20,61 | 20,10 | 20,41 | -0,22% | 1.468,00 |
| 17.11.2025 | 20,17 | 20,65 | 20,01 | 20,46 | 1,01% | 670,00 |
| 14.11.2025 | 20,65 | 20,68 | 20,15 | 20,25 | -1,63% | 115,00 |
| 13.11.2025 | 20,76 | 20,86 | 20,41 | 20,59 | -0,65% | 123,00 |
| 12.11.2025 | 20,80 | 20,85 | 20,52 | 20,72 | -0,24% | 3.218,00 |
| 11.11.2025 | 20,24 | 20,84 | 20,18 | 20,77 | 2,67% | 246,00 |
| 10.11.2025 | 20,27 | 20,40 | 20,02 | 20,23 | 0,07% | 11,00 |
| 07.11.2025 | 20,27 | 20,38 | 20,02 | 20,22 | -0,91% | 305,00 |
| 06.11.2025 | 20,39 | 20,45 | 20,14 | 20,40 | 0,12% | - |
| 05.11.2025 | 20,36 | 20,48 | 20,15 | 20,38 | 0,12% | 249,00 |
| 04.11.2025 | 19,88 | 20,41 | 19,80 | 20,35 | 1,57% | 1.312,00 |
| 03.11.2025 | 20,30 | 20,36 | 19,92 | 20,04 | -1,31% | 4.910,00 |
| 31.10.2025 | 20,19 | 20,42 | 20,02 | 20,30 | 0,07% | 260,00 |
| 30.10.2025 | 19,76 | 20,34 | 19,61 | 20,29 | 3,24% | 3.445,00 |
| 29.10.2025 | 18,80 | 20,05 | 18,80 | 19,65 | 4,79% | 3.221,00 |
| 28.10.2025 | 18,75 | 18,96 | 18,48 | 18,75 | -0,08% | 404,00 |
| 27.10.2025 | 18,58 | 18,96 | 18,58 | 18,77 | 1,15% | 2.922,00 |
| 24.10.2025 | 19,00 | 19,24 | 18,35 | 18,55 | -2,61% | 1.407,00 |
| 23.10.2025 | 18,86 | 19,14 | 18,84 | 19,05 | 0,95% | 2.727,00 |
| 22.10.2025 | 18,87 | 19,14 | 18,83 | 18,87 | 0,16% | 1.200,00 |
| 21.10.2025 | 18,81 | 19,12 | 18,76 | 18,84 | 0,17% | 5,00 |
| 20.10.2025 | 18,72 | 18,94 | 18,50 | 18,81 | 0,41% | 10,00 |
| 17.10.2025 | 18,70 | 18,89 | 18,39 | 18,73 | -0,23% | 3.719,00 |
| 16.10.2025 | 18,66 | 18,92 | 18,54 | 18,77 | -0,42% | 492,00 |
| 15.10.2025 | 18,95 | 19,02 | 18,54 | 18,85 | 0,00% | 1.721,00 |
| 14.10.2025 | 18,70 | 19,00 | 18,51 | 18,85 | 0,23% | 2.109,00 |
| 13.10.2025 | 18,81 | 18,89 | 18,43 | 18,81 | 0,71% | 2.352,00 |
| 10.10.2025 | 18,77 | 18,96 | 18,65 | 18,68 | -0,55% | 1.649,00 |
| 09.10.2025 | 18,67 | 19,04 | 18,59 | 18,78 | 0,63% | 740,00 |
| 08.10.2025 | 18,65 | 18,89 | 18,65 | 18,66 | 0,23% | 499,00 |
| 07.10.2025 | 18,51 | 18,66 | 18,48 | 18,62 | 0,65% | 3.844,00 |
| 06.10.2025 | 18,50 | 18,80 | 18,45 | 18,50 | 0,87% | 3.355,00 |
| 03.10.2025 | 18,86 | 19,03 | 18,30 | 18,34 | -2,83% | 502,00 |
| 02.10.2025 | 19,30 | 19,42 | 18,78 | 18,88 | -1,67% | 7.601,00 |
| 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 |