22,635€
-0,13%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,73 | 22,84 | 22,66 | 22,67 | 0,02% | - |
| 30.07.2026 | 23,28 | 23,34 | 22,57 | 22,67 | -2,66% | 636,00 |
| 29.07.2026 | 23,52 | 23,95 | 23,13 | 23,29 | -2,14% | 3.954,00 |
| 28.07.2026 | 22,78 | 24,52 | 22,51 | 23,80 | 4,57% | 13.375,00 |
| 27.07.2026 | 22,92 | 23,16 | 22,64 | 22,76 | 0,86% | 4.588,00 |
| 24.07.2026 | 22,46 | 22,67 | 22,18 | 22,56 | 1,35% | 2.700,00 |
| 23.07.2026 | 22,24 | 22,35 | 21,86 | 22,26 | 0,00% | 1.300,00 |
| 22.07.2026 | 22,31 | 22,69 | 22,08 | 22,26 | -0,36% | 213,00 |
| 21.07.2026 | 21,85 | 22,47 | 21,85 | 22,34 | 1,85% | 2,00 |
| 20.07.2026 | 22,55 | 22,64 | 21,90 | 21,94 | -2,27% | 2.850,00 |
| 17.07.2026 | 22,73 | 23,31 | 21,96 | 22,45 | -2,50% | 5.905,00 |
| 16.07.2026 | 22,57 | 23,12 | 22,39 | 23,02 | 1,95% | 2.550,00 |
| 15.07.2026 | 22,60 | 22,69 | 22,37 | 22,58 | 0,27% | 297,00 |
| 14.07.2026 | 22,82 | 22,93 | 22,31 | 22,52 | -1,21% | 468,00 |
| 13.07.2026 | 23,11 | 23,27 | 22,61 | 22,80 | -1,17% | 309,00 |
| 10.07.2026 | 22,92 | 23,27 | 22,85 | 23,07 | 0,87% | 130,00 |
| 09.07.2026 | 23,03 | 23,27 | 22,66 | 22,87 | -0,95% | 533,00 |
| 08.07.2026 | 23,26 | 23,26 | 22,99 | 23,09 | -0,43% | 355,00 |
| 07.07.2026 | 23,33 | 23,76 | 23,18 | 23,19 | -0,60% | 94,00 |
| 06.07.2026 | 23,38 | 23,93 | 23,02 | 23,33 | -0,13% | 552,00 |
| 03.07.2026 | 23,40 | 23,51 | 23,24 | 23,36 | 0,21% | 210,00 |
| 02.07.2026 | 22,75 | 23,51 | 22,55 | 23,31 | 3,51% | 5.371,00 |
| 01.07.2026 | 22,95 | 23,14 | 22,42 | 22,52 | -2,00% | 331,00 |
| 30.06.2026 | 23,22 | 23,31 | 22,58 | 22,98 | 0,02% | 8,00 |
| 29.06.2026 | 23,16 | 23,20 | 22,83 | 22,97 | 0,11% | 100,00 |
| 26.06.2026 | 22,76 | 23,11 | 22,53 | 22,95 | 0,72% | - |
| 25.06.2026 | 22,46 | 23,11 | 22,41 | 22,78 | 0,37% | 3.022,00 |
| 24.06.2026 | 22,85 | 23,04 | 22,62 | 22,70 | -0,22% | 8.584,00 |
| 23.06.2026 | 22,17 | 22,87 | 22,05 | 22,75 | 1,47% | - |
| 22.06.2026 | 22,19 | 22,48 | 22,06 | 22,42 | 0,95% | - |
| 19.06.2026 | 22,25 | 22,45 | 21,99 | 22,21 | 0,00% | 237,00 |
| 18.06.2026 | 22,73 | 22,92 | 21,99 | 22,21 | -1,90% | - |
| 17.06.2026 | 22,57 | 22,81 | 22,36 | 22,64 | 0,27% | 1,00 |
| 16.06.2026 | 22,50 | 22,76 | 22,44 | 22,58 | 0,62% | 204,00 |
| 15.06.2026 | 23,26 | 23,27 | 22,42 | 22,44 | -3,19% | 1.316,00 |
| 12.06.2026 | 22,68 | 23,29 | 22,65 | 23,18 | 1,53% | 211,00 |
| 11.06.2026 | 22,25 | 22,89 | 22,20 | 22,83 | 3,02% | 1,00 |
| 10.06.2026 | 22,06 | 22,37 | 21,94 | 22,16 | 0,09% | 201,00 |
| 09.06.2026 | 21,98 | 22,16 | 21,31 | 22,14 | 0,75% | 603,00 |
| 08.06.2026 | 22,36 | 22,37 | 21,85 | 21,97 | -1,46% | 4.250,00 |
| 05.06.2026 | 21,79 | 22,47 | 21,79 | 22,30 | 1,59% | 60,00 |
| 04.06.2026 | 21,41 | 22,05 | 21,37 | 21,95 | 2,19% | 223,00 |
| 03.06.2026 | 21,05 | 21,53 | 20,98 | 21,48 | 1,90% | 107,00 |
| 02.06.2026 | 21,22 | 21,29 | 20,88 | 21,08 | -0,89% | 1.117,00 |
| 01.06.2026 | 21,70 | 21,79 | 21,19 | 21,27 | -2,16% | 1.490,00 |
| 29.05.2026 | 22,17 | 22,17 | 21,71 | 21,74 | -1,76% | - |
| 28.05.2026 | 22,16 | 22,32 | 22,00 | 22,13 | -1,25% | 361,00 |
| 27.05.2026 | 22,28 | 22,51 | 22,17 | 22,41 | 0,43% | 25,00 |
| 26.05.2026 | 22,22 | 22,51 | 22,01 | 22,31 | 0,18% | 6,00 |
| 25.05.2026 | 22,65 | 22,65 | 22,03 | 22,27 | 0,16% | 126,00 |
| 22.05.2026 | 22,42 | 22,45 | 22,07 | 22,24 | 1,30% | 50,00 |
| 21.05.2026 | 21,77 | 22,10 | 21,72 | 21,95 | 0,14% | 1.860,00 |
| 20.05.2026 | 21,91 | 22,13 | 21,77 | 21,92 | 0,00% | - |
| 19.05.2026 | 21,44 | 22,06 | 21,43 | 21,92 | 1,58% | 63,00 |
| 18.05.2026 | 21,29 | 21,66 | 21,09 | 21,58 | 1,29% | - |
| 15.05.2026 | 21,62 | 21,82 | 21,27 | 21,31 | -1,53% | 1.040,00 |
| 14.05.2026 | 21,49 | 21,83 | 21,47 | 21,64 | -0,23% | 281,00 |
| 13.05.2026 | 21,79 | 21,99 | 21,51 | 21,69 | -0,73% | 230,00 |
| 12.05.2026 | 21,11 | 21,89 | 21,07 | 21,85 | 2,68% | 63,00 |
| 11.05.2026 | 21,32 | 21,63 | 21,25 | 21,28 | -0,70% | 300,00 |
| 08.05.2026 | 21,59 | 21,70 | 21,19 | 21,43 | -0,26% | 241,00 |
| 07.05.2026 | 21,47 | 21,78 | 21,44 | 21,48 | -0,02% | 267,00 |
| 06.05.2026 | 21,75 | 21,86 | 21,48 | 21,49 | -1,20% | 1.304,00 |
| 05.05.2026 | 21,96 | 22,01 | 21,38 | 21,75 | -0,59% | 3.866,00 |
| 04.05.2026 | 22,31 | 22,44 | 21,71 | 21,88 | -2,08% | 1.408,00 |
| 30.04.2026 | 21,84 | 22,61 | 21,76 | 22,34 | 1,48% | 200,00 |
| 29.04.2026 | 23,29 | 23,70 | 21,38 | 22,02 | -5,56% | 3.686,00 |
| 28.04.2026 | 23,18 | 23,51 | 22,88 | 23,31 | 0,50% | 1.807,00 |
| 27.04.2026 | 23,26 | 23,34 | 23,08 | 23,20 | -0,30% | - |
| 24.04.2026 | 23,86 | 23,92 | 23,25 | 23,27 | -2,55% | 40,00 |
| 23.04.2026 | 23,69 | 24,05 | 23,40 | 23,88 | 0,53% | 1,00 |
| 22.04.2026 | 24,04 | 24,10 | 23,72 | 23,75 | -1,00% | - |
| 21.04.2026 | 24,38 | 24,64 | 23,80 | 23,99 | -1,90% | 358,00 |
| 20.04.2026 | 24,81 | 24,81 | 24,45 | 24,46 | -0,89% | 848,00 |
| 17.04.2026 | 24,24 | 24,73 | 24,16 | 24,68 | 1,48% | - |
| 16.04.2026 | 24,57 | 24,66 | 24,28 | 24,32 | -0,86% | 44,00 |
| 15.04.2026 | 25,13 | 25,34 | 24,36 | 24,53 | -2,39% | 492,00 |
| 14.04.2026 | 24,92 | 25,25 | 24,87 | 25,13 | 0,72% | 158,00 |
| 13.04.2026 | 24,51 | 25,05 | 24,48 | 24,95 | 0,32% | - |
| 10.04.2026 | 24,80 | 25,20 | 24,79 | 24,87 | -0,08% | 1.086,00 |
| 09.04.2026 | 24,68 | 24,89 | 24,40 | 24,89 | 0,85% | 100,00 |
| 08.04.2026 | 24,57 | 24,75 | 24,20 | 24,68 | 2,24% | 231,00 |
| 07.04.2026 | 24,63 | 24,66 | 23,87 | 24,14 | -1,91% | 150,00 |
| 02.04.2026 | 23,50 | 24,86 | 23,44 | 24,61 | 1,86% | 1.087,00 |
| 01.04.2026 | 23,91 | 24,35 | 23,90 | 24,16 | 1,51% | 774,00 |
| 31.03.2026 | 23,54 | 24,01 | 23,54 | 23,80 | 0,80% | 18,00 |
| 30.03.2026 | 23,31 | 23,81 | 23,18 | 23,61 | -0,53% | 70,00 |
| 27.03.2026 | 23,50 | 23,75 | 23,39 | 23,73 | 1,52% | 1.268,00 |
| 26.03.2026 | 23,39 | 23,94 | 23,37 | 23,38 | -1,43% | 448,00 |
| 25.03.2026 | 23,09 | 23,74 | 23,00 | 23,72 | 3,33% | 1.036,00 |
| 24.03.2026 | 22,30 | 22,98 | 22,30 | 22,95 | 1,55% | 186,00 |
| 23.03.2026 | 22,08 | 22,73 | 21,65 | 22,60 | 0,92% | 573,00 |
| 20.03.2026 | 22,61 | 22,79 | 22,38 | 22,40 | -0,97% | - |
| 19.03.2026 | 22,60 | 22,89 | 22,22 | 22,62 | -0,48% | 249,00 |
| 18.03.2026 | 23,47 | 23,49 | 22,54 | 22,73 | -2,36% | 2.129,00 |
| 17.03.2026 | 23,16 | 23,51 | 23,12 | 23,28 | -0,94% | 348,00 |
| 16.03.2026 | 23,61 | 23,80 | 23,39 | 23,50 | -0,55% | 833,00 |
| 13.03.2026 | 23,70 | 23,85 | 23,49 | 23,63 | 0,60% | - |
| 12.03.2026 | 23,53 | 23,85 | 23,37 | 23,49 | -1,88% | 503,00 |
| 11.03.2026 | 23,85 | 24,07 | 23,65 | 23,94 | 0,38% | 40,00 |