22,655€
0,35%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,50 | 22,72 | 21,91 | 22,65 | 0,31% | 2.613,00 |
| 05.11.2026 | 22,63 | 22,94 | 22,17 | 22,58 | -0,79% | 9.578,00 |
| 04.11.2026 | 21,84 | 22,78 | 21,61 | 22,76 | 4,02% | 6.062,00 |
| 03.11.2026 | 21,90 | 22,17 | 21,82 | 21,88 | -0,52% | 2.696,00 |
| 02.11.2026 | 22,20 | 22,26 | 21,86 | 21,99 | -0,66% | 10.604,00 |
| 30.10.2026 | 21,80 | 22,54 | 21,73 | 22,14 | 1,49% | 3.567,00 |
| 29.10.2026 | 21,66 | 22,08 | 21,52 | 21,81 | -0,64% | 3.488,00 |
| 28.10.2026 | 23,06 | 23,08 | 21,31 | 21,95 | -4,25% | 6.927,00 |
| 27.10.2026 | 22,77 | 23,03 | 22,72 | 22,93 | 0,61% | 1.667,00 |
| 26.10.2026 | 22,75 | 22,94 | 22,63 | 22,79 | 0,44% | 3.524,00 |
| 23.10.2026 | 22,89 | 22,92 | 22,46 | 22,69 | -0,81% | 1.139,00 |
| 22.10.2026 | 22,19 | 22,99 | 22,15 | 22,87 | 2,46% | 4.357,00 |
| 21.10.2026 | 22,45 | 22,47 | 22,13 | 22,32 | -0,51% | 3.584,00 |
| 20.10.2026 | 22,15 | 22,55 | 22,05 | 22,44 | 1,33% | 3.026,00 |
| 19.10.2026 | 22,26 | 22,26 | 21,98 | 22,14 | 0,41% | 2.017,00 |
| 16.10.2026 | 21,98 | 22,20 | 21,87 | 22,05 | 0,94% | 3.324,00 |
| 15.10.2026 | 22,03 | 22,04 | 21,83 | 21,85 | 1,46% | - |
| 14.10.2026 | 20,76 | 21,58 | 20,61 | 21,53 | 3,73% | 2.441,00 |
| 13.10.2026 | 20,97 | 21,38 | 20,66 | 20,76 | -1,28% | 5.406,00 |
| 12.10.2026 | 20,76 | 21,10 | 20,69 | 21,03 | 1,15% | 1.388,00 |
| 09.10.2026 | 20,77 | 20,91 | 20,66 | 20,79 | 0,19% | 2.034,00 |
| 08.10.2026 | 20,92 | 20,92 | 20,52 | 20,75 | -1,38% | 2.711,00 |
| 07.10.2026 | 20,79 | 21,20 | 20,71 | 21,04 | 1,15% | 4.409,00 |
| 06.10.2026 | 20,75 | 21,06 | 20,53 | 20,80 | 0,24% | 2.325,00 |
| 05.10.2026 | 20,91 | 21,12 | 20,70 | 20,75 | -0,53% | 3.891,00 |
| 02.10.2026 | 20,98 | 21,18 | 20,81 | 20,86 | -0,71% | 4.322,00 |
| 01.10.2026 | 21,35 | 21,48 | 20,99 | 21,01 | -1,45% | 1.403,00 |
| 30.09.2026 | 21,90 | 21,93 | 21,31 | 21,32 | -2,45% | 4.918,00 |
| 29.09.2026 | 21,80 | 22,39 | 21,61 | 21,85 | 0,00% | 3.532,00 |
| 28.09.2026 | 21,44 | 21,92 | 21,43 | 21,85 | 1,27% | 6.109,00 |
| 25.09.2026 | 21,87 | 21,98 | 21,42 | 21,58 | -1,21% | 1.351,00 |
| 24.09.2026 | 21,80 | 22,07 | 21,70 | 21,84 | -0,16% | 676,00 |
| 23.09.2026 | 22,14 | 22,27 | 21,80 | 21,88 | -1,35% | 2.029,00 |
| 22.09.2026 | 22,29 | 22,33 | 21,92 | 22,18 | -0,49% | 5.296,00 |
| 21.09.2026 | 21,88 | 22,41 | 21,79 | 22,29 | 2,15% | 7.504,00 |
| 18.09.2026 | 22,14 | 22,15 | 21,59 | 21,82 | -2,02% | 2.109,00 |
| 17.09.2026 | 21,90 | 22,27 | 21,86 | 22,27 | 1,57% | 4.801,00 |
| 16.09.2026 | 21,65 | 21,98 | 21,63 | 21,92 | 1,53% | 5.146,00 |
| 15.09.2026 | 22,14 | 22,15 | 21,49 | 21,59 | -0,71% | 5.710,00 |
| 14.09.2026 | 20,85 | 21,84 | 20,82 | 21,75 | 4,95% | 4.791,00 |
| 11.09.2026 | 20,82 | 21,03 | 20,63 | 20,72 | -0,41% | 673,00 |
| 10.09.2026 | 21,00 | 21,03 | 20,66 | 20,81 | -0,62% | 3.347,00 |
| 09.09.2026 | 20,88 | 21,10 | 20,79 | 20,94 | 0,46% | 2.221,00 |
| 08.09.2026 | 21,44 | 21,44 | 20,70 | 20,84 | -2,91% | 2.469,00 |
| 07.09.2026 | 21,50 | 21,57 | 21,29 | 21,47 | -0,46% | 2.581,00 |
| 04.09.2026 | 21,88 | 21,89 | 21,39 | 21,57 | -1,60% | 9.176,00 |
| 03.09.2026 | 21,80 | 22,22 | 21,60 | 21,92 | 0,27% | 4.266,00 |
| 02.09.2026 | 21,95 | 22,02 | 21,58 | 21,86 | -0,23% | 7.470,00 |
| 01.09.2026 | 21,70 | 22,09 | 21,52 | 21,91 | 1,18% | 4.099,00 |
| 31.08.2026 | 21,80 | 21,95 | 21,35 | 21,65 | -1,03% | 5.195,00 |
| 28.08.2026 | 21,67 | 21,89 | 21,46 | 21,88 | 1,02% | 9.707,00 |
| 27.08.2026 | 22,21 | 22,23 | 21,59 | 21,66 | -2,04% | 3.595,00 |
| 26.08.2026 | 22,42 | 22,45 | 22,09 | 22,11 | -1,25% | 6.727,00 |
| 25.08.2026 | 22,27 | 22,43 | 21,88 | 22,39 | 0,88% | 3.429,00 |
| 24.08.2026 | 22,45 | 22,45 | 22,02 | 22,19 | -1,07% | 8.283,00 |
| 21.08.2026 | 22,33 | 22,57 | 21,92 | 22,43 | 0,67% | 3.212,00 |
| 20.08.2026 | 22,43 | 22,52 | 22,23 | 22,28 | -1,00% | 1.750,00 |
| 19.08.2026 | 22,15 | 22,59 | 21,90 | 22,51 | 3,78% | 3.669,00 |
| 05.05.2026 | 22,01 | 22,04 | 21,38 | 21,69 | -1,07% | 7.365,00 |
| 04.05.2026 | 22,26 | 22,45 | 21,70 | 21,92 | -1,88% | 7.557,00 |
| 30.04.2026 | 21,90 | 22,61 | 21,80 | 22,34 | 1,55% | 2.440,00 |
| 29.04.2026 | 23,29 | 23,63 | 21,38 | 22,00 | -5,84% | 18.411,00 |
| 28.04.2026 | 23,14 | 23,51 | 22,87 | 23,37 | 0,99% | 7.985,00 |
| 27.04.2026 | 23,26 | 23,36 | 23,08 | 23,14 | -0,88% | 1.766,00 |
| 24.04.2026 | 23,89 | 23,90 | 23,22 | 23,34 | -2,20% | 2.806,00 |
| 23.04.2026 | 23,71 | 24,05 | 23,70 | 23,87 | 0,40% | 863,00 |
| 22.04.2026 | 24,01 | 24,10 | 23,76 | 23,77 | -0,50% | 1.434,00 |
| 21.04.2026 | 24,63 | 24,64 | 23,79 | 23,89 | -1,97% | 1.354,00 |
| 20.04.2026 | 24,54 | 24,77 | 24,34 | 24,37 | -1,59% | 3.021,00 |
| 17.04.2026 | 24,24 | 24,78 | 24,20 | 24,77 | 1,85% | 952,00 |
| 16.04.2026 | 24,62 | 24,66 | 24,29 | 24,32 | -0,94% | 5.479,00 |
| 15.04.2026 | 25,13 | 25,35 | 24,41 | 24,55 | -2,73% | 1.777,00 |
| 14.04.2026 | 24,99 | 25,26 | 24,87 | 25,24 | 0,76% | 1.849,00 |
| 13.04.2026 | 24,79 | 25,06 | 24,77 | 25,05 | 0,62% | 3.783,00 |
| 10.04.2026 | 24,96 | 25,21 | 24,83 | 24,89 | 0,06% | 5.023,00 |
| 09.04.2026 | 24,62 | 25,00 | 24,40 | 24,88 | 0,81% | 4.337,00 |
| 08.04.2026 | 24,46 | 24,70 | 24,20 | 24,68 | 2,28% | 1.253,00 |
| 07.04.2026 | 24,75 | 24,75 | 23,87 | 24,13 | -2,45% | 12.426,00 |
| 02.04.2026 | 23,76 | 24,78 | 23,75 | 24,73 | 2,32% | 6.352,00 |
| 01.04.2026 | 23,92 | 24,35 | 23,90 | 24,17 | 1,19% | 6.206,00 |
| 31.03.2026 | 23,89 | 24,01 | 23,70 | 23,89 | 1,06% | 2.607,00 |
| 30.03.2026 | 23,30 | 23,82 | 23,24 | 23,64 | 1,50% | 6.934,00 |
| 27.03.2026 | 23,51 | 23,77 | 23,28 | 23,29 | -0,64% | 5.079,00 |
| 26.03.2026 | 23,56 | 23,94 | 23,39 | 23,44 | -1,16% | 4.444,00 |
| 25.03.2026 | 23,04 | 23,82 | 23,01 | 23,71 | 3,06% | 6.717,00 |
| 24.03.2026 | 22,58 | 23,01 | 22,36 | 23,01 | 1,86% | 4.490,00 |
| 23.03.2026 | 22,05 | 22,71 | 21,64 | 22,59 | 0,96% | 13.353,00 |
| 20.03.2026 | 22,63 | 22,85 | 22,36 | 22,37 | -1,30% | 1.953,00 |
| 19.03.2026 | 22,58 | 22,89 | 22,24 | 22,67 | -0,35% | 4.720,00 |
| 18.03.2026 | 23,49 | 23,49 | 22,54 | 22,75 | -2,28% | 2.605,00 |
| 17.03.2026 | 23,33 | 23,50 | 23,19 | 23,28 | -0,73% | 1.979,00 |
| 16.03.2026 | 23,72 | 23,77 | 23,41 | 23,45 | 0,04% | 960,00 |
| 13.03.2026 | 23,72 | 23,85 | 23,43 | 23,44 | -0,95% | 510,00 |
| 12.03.2026 | 23,68 | 23,85 | 23,36 | 23,66 | -1,02% | 2.088,00 |
| 11.03.2026 | 23,91 | 24,08 | 23,67 | 23,91 | 0,13% | 395,00 |
| 10.03.2026 | 23,81 | 24,09 | 23,70 | 23,88 | 0,06% | 2.979,00 |
| 09.03.2026 | 22,73 | 23,90 | 22,73 | 23,86 | 1,29% | 5.277,00 |
| 06.03.2026 | 23,88 | 23,89 | 23,41 | 23,56 | -1,13% | 6.491,00 |
| 05.03.2026 | 24,33 | 24,55 | 23,54 | 23,83 | -2,60% | 3.405,00 |
| 04.03.2026 | 24,37 | 24,72 | 24,22 | 24,46 | 0,08% | 8.473,00 |