21,705€
-1,90%
Echtzeit-Aktienkurs GSK PLC LS-,3125
Bid:
Ask:
Aktienkurse zur GSK PLC LS-,3125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 23,68 | 24,09 | 23,62 | 23,85 | 0,72% | 190,00 |
| 09.03.2026 | 22,70 | 23,73 | 22,70 | 23,68 | 0,34% | 1.650,00 |
| 06.03.2026 | 23,86 | 23,92 | 23,41 | 23,60 | -0,46% | 1.000,00 |
| 05.03.2026 | 24,19 | 24,55 | 23,48 | 23,71 | -3,19% | 4.756,00 |
| 04.03.2026 | 24,38 | 24,72 | 24,23 | 24,49 | 0,06% | 256,00 |
| 03.03.2026 | 24,63 | 24,82 | 24,29 | 24,47 | -1,98% | 3.943,00 |
| 02.03.2026 | 24,76 | 25,13 | 24,59 | 24,97 | 0,28% | 1.400,00 |
| 27.02.2026 | 24,74 | 25,06 | 24,63 | 24,90 | 0,28% | 549,00 |
| 26.02.2026 | 25,09 | 25,36 | 24,72 | 24,83 | -1,76% | - |
| 25.02.2026 | 25,22 | 25,43 | 25,03 | 25,27 | 0,24% | 2.500,00 |
| 24.02.2026 | 25,09 | 25,44 | 24,90 | 25,21 | 0,62% | 2.070,00 |
| 23.02.2026 | 25,23 | 25,33 | 24,91 | 25,06 | -0,65% | 3.155,00 |
| 20.02.2026 | 25,49 | 25,66 | 25,06 | 25,22 | -1,08% | 53,00 |
| 19.02.2026 | 25,62 | 25,92 | 25,16 | 25,50 | -1,49% | 1.682,00 |
| 18.02.2026 | 25,76 | 26,14 | 25,64 | 25,88 | 0,80% | 7.281,00 |
| 17.02.2026 | 24,90 | 25,87 | 24,88 | 25,68 | 2,64% | 248,00 |
| 16.02.2026 | 24,69 | 25,17 | 24,61 | 25,02 | 0,72% | 257,00 |
| 13.02.2026 | 24,85 | 24,94 | 24,47 | 24,84 | -0,24% | 1.618,00 |
| 12.02.2026 | 24,72 | 24,94 | 24,24 | 24,90 | 0,95% | 973,00 |
| 11.02.2026 | 24,92 | 25,03 | 24,50 | 24,66 | -1,34% | 4.422,00 |
| 10.02.2026 | 24,70 | 25,09 | 24,46 | 25,00 | 1,34% | 14.051,00 |
| 09.02.2026 | 25,36 | 25,44 | 24,49 | 24,67 | -2,86% | 4.618,00 |
| 06.02.2026 | 25,39 | 25,40 | 24,75 | 25,39 | 0,65% | 4.435,00 |
| 05.02.2026 | 24,28 | 25,33 | 24,12 | 25,23 | 4,15% | 4.447,00 |
| 04.02.2026 | 22,49 | 24,42 | 22,26 | 24,22 | 7,76% | 894,00 |
| 03.02.2026 | 22,20 | 22,63 | 22,19 | 22,48 | 1,40% | 4.223,00 |
| 02.02.2026 | 21,42 | 22,30 | 21,39 | 22,17 | 2,47% | 721,00 |
| 30.01.2026 | 21,15 | 21,65 | 21,04 | 21,63 | 2,10% | 104,00 |
| 29.01.2026 | 20,92 | 21,46 | 20,85 | 21,19 | 1,19% | 1.064,00 |
| 28.01.2026 | 21,14 | 21,35 | 20,83 | 20,94 | -1,60% | 285,00 |
| 27.01.2026 | 21,27 | 21,45 | 21,12 | 21,28 | 0,28% | 150,00 |
| 26.01.2026 | 20,58 | 21,23 | 20,58 | 21,22 | 2,51% | 844,00 |
| 23.01.2026 | 20,69 | 20,86 | 20,63 | 20,70 | 0,17% | 2.289,00 |
| 22.01.2026 | 20,63 | 20,77 | 20,41 | 20,66 | 0,27% | 2.405,00 |
| 21.01.2026 | 20,44 | 20,64 | 20,29 | 20,61 | 0,83% | 355,00 |
| 20.01.2026 | 20,75 | 20,84 | 20,36 | 20,44 | -1,73% | 1.200,00 |
| 19.01.2026 | 20,59 | 20,89 | 20,43 | 20,80 | -0,43% | 778,00 |
| 16.01.2026 | 21,28 | 21,31 | 20,71 | 20,89 | -2,36% | 385,00 |
| 15.01.2026 | 21,78 | 21,92 | 21,27 | 21,39 | -1,36% | 2.924,00 |
| 14.01.2026 | 21,46 | 21,73 | 21,43 | 21,69 | 1,36% | 272,00 |
| 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 |