21,485€
-0,56%
Echtzeit-Aktienkurs GSK PLC
Bid:
Ask:
Aktienkurse zur GSK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 24,67 | 24,84 | 24,30 | 24,44 | -2,06% | 2.748,00 |
| 02.03.2026 | 24,36 | 25,15 | 24,36 | 24,96 | -0,28% | 2.111,00 |
| 27.02.2026 | 24,68 | 25,13 | 24,66 | 25,03 | 1,01% | 5.069,00 |
| 26.02.2026 | 25,16 | 25,36 | 24,71 | 24,78 | -1,78% | 4.573,00 |
| 25.02.2026 | 25,25 | 25,43 | 25,09 | 25,23 | -0,08% | 2.467,00 |
| 24.02.2026 | 25,12 | 25,44 | 24,89 | 25,25 | 0,56% | 4.641,00 |
| 23.02.2026 | 25,11 | 25,35 | 24,95 | 25,11 | -0,55% | 9.345,00 |
| 20.02.2026 | 25,54 | 25,67 | 25,12 | 25,25 | -0,94% | 7.745,00 |
| 19.02.2026 | 25,66 | 25,92 | 25,21 | 25,49 | -1,28% | 5.561,00 |
| 18.02.2026 | 25,79 | 26,15 | 25,70 | 25,82 | 0,31% | 4.771,00 |
| 17.02.2026 | 25,01 | 25,86 | 24,90 | 25,74 | 2,67% | 6.812,00 |
| 16.02.2026 | 24,71 | 25,25 | 24,67 | 25,07 | 1,25% | 2.205,00 |
| 13.02.2026 | 24,74 | 24,99 | 24,56 | 24,76 | -0,12% | 567,00 |
| 12.02.2026 | 24,73 | 24,88 | 24,23 | 24,79 | 0,12% | 7.149,00 |
| 11.02.2026 | 24,97 | 25,03 | 24,49 | 24,76 | -0,44% | 6.645,00 |
| 10.02.2026 | 24,65 | 25,09 | 24,46 | 24,87 | 0,65% | 8.730,00 |
| 09.02.2026 | 25,23 | 25,44 | 24,54 | 24,71 | -2,74% | 9.307,00 |
| 06.02.2026 | 25,03 | 25,47 | 24,75 | 25,40 | 1,22% | 11.986,00 |
| 05.02.2026 | 24,18 | 25,21 | 24,15 | 25,10 | 4,11% | 8.594,00 |
| 04.02.2026 | 22,47 | 24,43 | 22,40 | 24,11 | 6,78% | 8.365,00 |
| 03.02.2026 | 22,29 | 22,66 | 22,20 | 22,58 | 1,48% | 5.889,00 |
| 02.02.2026 | 21,48 | 22,30 | 21,46 | 22,25 | 2,35% | 6.193,00 |
| 30.01.2026 | 21,15 | 21,75 | 21,14 | 21,74 | 2,81% | 6.239,00 |
| 29.01.2026 | 21,04 | 21,46 | 20,98 | 21,14 | 0,69% | 3.392,00 |
| 28.01.2026 | 21,38 | 21,39 | 20,83 | 21,00 | -0,78% | 5.440,00 |
| 27.01.2026 | 21,23 | 21,50 | 21,10 | 21,16 | -0,19% | 2.327,00 |
| 26.01.2026 | 20,71 | 21,24 | 20,69 | 21,20 | 2,14% | 3.572,00 |
| 23.01.2026 | 20,66 | 20,87 | 20,60 | 20,76 | 0,41% | 2.160,00 |
| 22.01.2026 | 20,60 | 20,79 | 20,39 | 20,67 | 0,34% | 2.902,00 |
| 21.01.2026 | 20,47 | 20,65 | 20,34 | 20,60 | 1,45% | 2.509,00 |
| 20.01.2026 | 20,85 | 20,88 | 20,17 | 20,31 | -2,54% | 3.831,00 |
| 19.01.2026 | 20,67 | 20,89 | 20,55 | 20,84 | -0,10% | 3.535,00 |
| 16.01.2026 | 21,30 | 21,35 | 20,71 | 20,86 | -2,11% | 10.236,00 |
| 15.01.2026 | 21,79 | 21,91 | 21,29 | 21,31 | -2,11% | 2.811,00 |
| 14.01.2026 | 21,48 | 21,77 | 21,44 | 21,77 | 1,40% | 5.847,00 |
| 13.01.2026 | 21,62 | 21,65 | 21,16 | 21,47 | -0,79% | 5.150,00 |
| 12.01.2026 | 21,79 | 21,94 | 21,54 | 21,64 | -0,60% | 4.311,00 |
| 09.01.2026 | 21,57 | 21,90 | 21,46 | 21,77 | 1,07% | 7.110,00 |
| 08.01.2026 | 21,78 | 21,99 | 21,39 | 21,54 | -1,33% | 3.948,00 |
| 07.01.2026 | 21,70 | 22,06 | 21,61 | 21,83 | 0,92% | 9.875,00 |
| 06.01.2026 | 20,92 | 22,02 | 20,85 | 21,63 | 3,39% | 8.007,00 |
| 05.01.2026 | 21,14 | 21,24 | 20,77 | 20,92 | -1,09% | 7.402,00 |
| 02.01.2026 | 20,98 | 21,21 | 20,89 | 21,15 | 0,43% | 9.027,00 |
| 30.12.2025 | 20,77 | 21,07 | 20,75 | 21,06 | 1,35% | 1.778,00 |
| 29.12.2025 | 20,86 | 20,94 | 20,72 | 20,78 | 0,92% | 2.650,00 |
| 23.12.2025 | 20,65 | 20,91 | 20,54 | 20,59 | -0,63% | 9.972,00 |
| 22.12.2025 | 20,91 | 20,91 | 20,64 | 20,72 | -0,53% | 4.512,00 |
| 19.12.2025 | 20,75 | 20,91 | 20,52 | 20,83 | 0,73% | 6.458,00 |
| 18.12.2025 | 20,90 | 20,94 | 20,57 | 20,68 | -1,66% | 4.947,00 |
| 17.12.2025 | 21,00 | 21,10 | 20,77 | 21,03 | 0,31% | 14.527,00 |
| 16.12.2025 | 20,85 | 21,13 | 20,69 | 20,96 | 0,19% | 50.523,00 |
| 15.12.2025 | 20,79 | 21,04 | 20,64 | 20,92 | 0,22% | 7.892,00 |
| 12.12.2025 | 20,85 | 20,96 | 20,72 | 20,88 | 0,41% | 3.368,00 |
| 11.12.2025 | 20,52 | 20,84 | 20,47 | 20,79 | 0,73% | 3.406,00 |
| 10.12.2025 | 20,29 | 20,73 | 20,27 | 20,64 | 1,67% | 1.140,00 |
| 09.12.2025 | 20,75 | 20,86 | 20,28 | 20,30 | -2,43% | 2.659,00 |
| 08.12.2025 | 20,71 | 20,95 | 20,64 | 20,81 | 0,29% | 4.181,00 |
| 05.12.2025 | 20,88 | 21,04 | 20,62 | 20,75 | -0,58% | 2.312,00 |