22,100€
1,75%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 21,78 | 22,53 | 21,70 | 22,11 | 1,80% | 1.920,00 |
| 29.10.2026 | 21,95 | 22,08 | 21,53 | 21,72 | -0,89% | 920,00 |
| 28.10.2026 | 22,89 | 23,03 | 21,31 | 21,92 | -4,38% | 1.455,00 |
| 27.10.2026 | 22,76 | 23,01 | 22,64 | 22,92 | 0,42% | 2.451,00 |
| 26.10.2026 | 22,76 | 22,93 | 22,63 | 22,83 | 0,91% | 207,00 |
| 23.10.2026 | 22,85 | 22,91 | 22,46 | 22,62 | -1,14% | - |
| 22.10.2026 | 22,14 | 22,95 | 22,08 | 22,88 | 2,51% | - |
| 21.10.2026 | 22,53 | 22,54 | 22,12 | 22,32 | -0,73% | 2.000,00 |
| 20.10.2026 | 22,12 | 22,55 | 22,05 | 22,49 | 1,33% | 5,00 |
| 19.10.2026 | 22,03 | 22,25 | 21,97 | 22,19 | 0,63% | 1.000,00 |
| 16.10.2026 | 21,95 | 22,20 | 21,86 | 22,05 | 0,30% | 100,00 |
| 15.10.2026 | 21,45 | 22,20 | 21,34 | 21,99 | 2,40% | 3.031,00 |
| 14.10.2026 | 20,76 | 21,55 | 20,62 | 21,47 | 3,10% | 31,00 |
| 13.10.2026 | 20,96 | 21,37 | 20,69 | 20,83 | -0,69% | - |
| 12.10.2026 | 20,75 | 21,06 | 20,67 | 20,97 | 0,89% | 805,00 |
| 09.10.2026 | 20,79 | 20,91 | 20,67 | 20,79 | 0,29% | 600,00 |
| 08.10.2026 | 20,99 | 20,99 | 20,51 | 20,73 | -1,33% | 205,00 |
| 07.10.2026 | 20,77 | 21,17 | 20,71 | 21,01 | 1,06% | 255,00 |
| 06.10.2026 | 20,74 | 21,07 | 20,53 | 20,79 | 0,19% | - |
| 05.10.2026 | 20,74 | 21,11 | 20,69 | 20,75 | -0,55% | 1.300,00 |
| 02.10.2026 | 20,96 | 21,16 | 20,75 | 20,86 | -0,81% | 2.411,00 |
| 01.10.2026 | 21,30 | 21,47 | 20,98 | 21,03 | -1,61% | 3.982,00 |
| 30.09.2026 | 22,01 | 22,07 | 21,36 | 21,38 | -2,49% | 1.941,00 |
| 29.09.2026 | 21,68 | 22,38 | 21,58 | 21,92 | 0,37% | 2.264,00 |
| 28.09.2026 | 21,47 | 21,86 | 21,39 | 21,84 | 1,37% | - |
| 25.09.2026 | 21,79 | 21,98 | 21,36 | 21,55 | -1,22% | 505,00 |
| 24.09.2026 | 21,85 | 22,06 | 21,70 | 21,81 | -0,30% | - |
| 23.09.2026 | 22,15 | 22,26 | 21,81 | 21,88 | -1,40% | 10,00 |
| 22.09.2026 | 22,25 | 22,30 | 21,93 | 22,19 | -0,72% | - |
| 21.09.2026 | 21,89 | 22,37 | 21,79 | 22,35 | 2,66% | - |
| 18.09.2026 | 22,17 | 22,18 | 21,59 | 21,77 | -1,83% | - |
| 17.09.2026 | 21,94 | 22,19 | 21,86 | 22,17 | 1,46% | - |
| 16.09.2026 | 21,56 | 21,98 | 21,56 | 21,85 | 1,27% | 676,00 |
| 15.09.2026 | 21,55 | 22,13 | 21,49 | 21,58 | -0,71% | 94,00 |
| 14.09.2026 | 20,66 | 21,84 | 20,62 | 21,73 | 5,10% | 200,00 |
| 11.09.2026 | 20,77 | 21,02 | 20,63 | 20,68 | -0,41% | 3.500,00 |
| 10.09.2026 | 20,95 | 21,01 | 20,65 | 20,76 | -0,67% | 474,00 |
| 09.09.2026 | 20,81 | 21,10 | 20,78 | 20,90 | 0,50% | - |
| 08.09.2026 | 21,42 | 21,44 | 20,68 | 20,80 | -2,87% | 54,00 |
| 07.09.2026 | 21,47 | 21,55 | 21,31 | 21,41 | -0,23% | 9,00 |
| 04.09.2026 | 21,94 | 21,96 | 21,39 | 21,46 | -2,19% | 300,00 |
| 03.09.2026 | 21,89 | 22,22 | 21,60 | 21,94 | 0,92% | - |
| 02.09.2026 | 21,87 | 22,02 | 21,59 | 21,74 | -0,14% | - |
| 01.09.2026 | 21,65 | 22,10 | 21,52 | 21,77 | 0,46% | - |
| 31.08.2026 | 21,84 | 21,91 | 21,52 | 21,67 | -0,82% | 1.156,00 |
| 28.08.2026 | 21,61 | 21,88 | 21,47 | 21,85 | 0,88% | 4.644,00 |
| 27.08.2026 | 22,10 | 22,21 | 21,57 | 21,66 | -2,08% | 1.543,00 |
| 26.08.2026 | 22,38 | 22,47 | 22,07 | 22,12 | -0,85% | 2.000,00 |
| 25.08.2026 | 22,16 | 22,38 | 21,92 | 22,31 | 0,68% | 1.100,00 |
| 24.08.2026 | 22,38 | 22,45 | 22,02 | 22,16 | -1,25% | - |
| 21.08.2026 | 22,30 | 22,46 | 21,92 | 22,44 | 0,72% | 1.500,00 |
| 20.08.2026 | 22,54 | 22,58 | 22,23 | 22,28 | -1,07% | 581,00 |
| 19.08.2026 | 22,10 | 22,61 | 21,89 | 22,52 | 1,53% | 3.023,00 |
| 18.08.2026 | 21,71 | 22,20 | 21,64 | 22,18 | 1,37% | 1.534,00 |
| 17.08.2026 | 21,48 | 21,90 | 21,43 | 21,88 | 2,15% | 489,00 |
| 14.08.2026 | 21,73 | 21,73 | 21,11 | 21,42 | -1,38% | 784,00 |
| 13.08.2026 | 21,84 | 21,90 | 21,58 | 21,72 | -0,57% | 1.345,00 |
| 12.08.2026 | 22,12 | 22,23 | 21,61 | 21,85 | -1,40% | 311,00 |
| 11.08.2026 | 22,68 | 22,81 | 22,13 | 22,16 | -1,51% | 1.000,00 |
| 10.08.2026 | 22,92 | 22,96 | 22,25 | 22,50 | -1,79% | 2.026,00 |
| 07.08.2026 | 22,75 | 22,98 | 22,69 | 22,91 | 0,70% | 900,00 |
| 06.08.2026 | 22,34 | 22,81 | 22,33 | 22,75 | 1,84% | - |
| 05.08.2026 | 22,39 | 22,91 | 22,26 | 22,34 | 0,16% | 911,00 |
| 04.08.2026 | 22,47 | 22,57 | 22,07 | 22,30 | -0,60% | 101,00 |
| 03.08.2026 | 22,43 | 22,93 | 22,23 | 22,44 | 0,04% | 5.354,00 |
| 31.07.2026 | 22,73 | 22,84 | 22,35 | 22,43 | -1,06% | 146,00 |
| 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 |