44,500€
0,68%
Echtzeit-Aktienkurs GSK PLC SP. ADR/2 NEW
Bid:
Ask:
Aktienkurse zur GSK PLC SP. ADR/2 NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,90 | 43,90 | 42,80 | 43,40 | -0,91% | - |
| 04.05.2026 | 44,20 | 44,30 | 43,40 | 43,80 | -1,79% | - |
| 30.04.2026 | 44,00 | 45,20 | 44,00 | 44,60 | 1,36% | 756,00 |
| 29.04.2026 | 46,70 | 47,10 | 42,70 | 44,00 | -5,98% | 3.125,00 |
| 28.04.2026 | 46,30 | 47,00 | 45,90 | 46,80 | 1,30% | 1.440,00 |
| 27.04.2026 | 46,70 | 46,70 | 46,10 | 46,20 | -0,86% | - |
| 24.04.2026 | 47,60 | 47,60 | 46,30 | 46,60 | -2,51% | - |
| 23.04.2026 | 47,50 | 48,10 | 47,30 | 47,80 | 0,42% | 5.400,00 |
| 22.04.2026 | 47,90 | 48,20 | 47,50 | 47,60 | -0,42% | - |
| 21.04.2026 | 48,80 | 48,80 | 47,60 | 47,80 | -2,05% | - |
| 20.04.2026 | 49,30 | 49,70 | 48,60 | 48,80 | -1,61% | 2.350,00 |
| 17.04.2026 | 48,40 | 49,60 | 48,40 | 49,60 | 2,06% | - |
| 16.04.2026 | 49,30 | 49,30 | 48,40 | 48,60 | -0,82% | - |
| 15.04.2026 | 50,25 | 50,75 | 48,70 | 49,00 | -2,49% | - |
| 14.04.2026 | 49,90 | 50,50 | 49,70 | 50,25 | 0,20% | - |
| 13.04.2026 | 49,70 | 50,25 | 49,60 | 50,15 | 0,70% | 13,00 |
| 10.04.2026 | 49,90 | 50,50 | 49,60 | 49,80 | 0,00% | - |
| 09.04.2026 | 49,30 | 50,15 | 48,70 | 49,80 | 0,81% | 1.512,00 |
| 08.04.2026 | 47,80 | 49,40 | 47,70 | 49,40 | 2,49% | 5.800,00 |
| 07.04.2026 | 49,20 | 49,60 | 47,60 | 48,20 | -2,43% | 580,00 |
| 02.04.2026 | 48,30 | 49,50 | 48,00 | 49,40 | 2,07% | - |
| 01.04.2026 | 47,90 | 48,70 | 47,70 | 48,40 | 1,26% | - |
| 31.03.2026 | 47,50 | 48,10 | 47,20 | 47,80 | 1,06% | - |
| 30.03.2026 | 46,70 | 47,60 | 46,70 | 47,30 | 1,50% | - |
| 27.03.2026 | 47,10 | 47,50 | 46,60 | 46,60 | -0,43% | - |
| 26.03.2026 | 47,20 | 47,80 | 46,70 | 46,80 | -1,27% | 1.265,00 |
| 25.03.2026 | 45,90 | 47,60 | 45,70 | 47,40 | 2,82% | - |
| 24.03.2026 | 44,90 | 46,10 | 44,60 | 46,10 | 1,99% | - |
| 23.03.2026 | 44,90 | 45,40 | 44,00 | 45,20 | 0,89% | 266,00 |
| 20.03.2026 | 45,30 | 45,70 | 44,60 | 44,80 | -1,32% | - |
| 19.03.2026 | 45,30 | 45,80 | 45,00 | 45,40 | 0,00% | - |
| 18.03.2026 | 46,40 | 46,70 | 45,00 | 45,40 | -2,37% | - |
| 17.03.2026 | 46,90 | 47,00 | 46,20 | 46,50 | -1,06% | - |
| 16.03.2026 | 47,10 | 47,60 | 46,60 | 47,00 | 0,43% | 12,00 |
| 13.03.2026 | 47,30 | 47,60 | 46,70 | 46,80 | -1,27% | - |
| 12.03.2026 | 47,70 | 47,90 | 46,60 | 47,40 | -0,84% | 150,00 |
| 11.03.2026 | 47,90 | 48,10 | 47,30 | 47,80 | 0,00% | - |
| 10.03.2026 | 47,10 | 48,20 | 47,10 | 47,80 | 0,00% | - |
| 09.03.2026 | 47,00 | 47,90 | 45,80 | 47,80 | 1,27% | - |
| 06.03.2026 | 47,70 | 48,00 | 46,70 | 47,20 | -1,05% | 10.190,00 |
| 05.03.2026 | 48,90 | 49,10 | 47,20 | 47,70 | -2,65% | 137,00 |
| 04.03.2026 | 49,00 | 49,50 | 48,40 | 49,00 | 0,41% | - |
| 03.03.2026 | 49,90 | 50,15 | 48,50 | 48,80 | -2,01% | - |
| 02.03.2026 | 49,50 | 50,25 | 49,30 | 49,80 | -0,20% | - |
| 27.02.2026 | 49,50 | 50,25 | 49,20 | 49,90 | 0,60% | 5.400,00 |
| 26.02.2026 | 50,00 | 50,75 | 49,10 | 49,60 | -1,29% | 680,00 |
| 25.02.2026 | 50,25 | 51,00 | 50,25 | 50,25 | 0,00% | 261,00 |
| 24.02.2026 | 50,15 | 51,00 | 50,05 | 50,25 | 0,20% | 270,00 |
| 23.02.2026 | 50,25 | 50,75 | 49,90 | 50,15 | -0,20% | 154,00 |
| 20.02.2026 | 51,00 | 51,25 | 50,25 | 50,25 | -2,90% | 36,00 |
| 19.02.2026 | 52,00 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 18.02.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,98% | 17,00 |
| 17.02.2026 | 49,90 | 51,50 | 49,90 | 51,25 | 2,19% | 54,00 |
| 16.02.2026 | 49,50 | 50,50 | 49,40 | 50,15 | 1,11% | 2.211,00 |
| 13.02.2026 | 49,40 | 49,90 | 49,00 | 49,60 | 0,40% | - |
| 12.02.2026 | 49,50 | 49,50 | 48,40 | 49,40 | 0,00% | 270,00 |
| 11.02.2026 | 49,90 | 49,90 | 48,90 | 49,40 | -0,40% | 6.000,00 |
| 10.02.2026 | 49,50 | 50,15 | 48,90 | 49,60 | 0,40% | 5.628,00 |
| 09.02.2026 | 50,75 | 51,00 | 49,20 | 49,40 | -3,14% | - |
| 06.02.2026 | 49,70 | 51,25 | 49,50 | 51,00 | 1,69% | 5.972,00 |
| 05.02.2026 | 48,30 | 50,75 | 48,30 | 50,15 | 3,40% | 1.407,00 |
| 04.02.2026 | 44,90 | 48,80 | 44,80 | 48,50 | 7,54% | 16,00 |
| 03.02.2026 | 44,70 | 45,20 | 44,50 | 45,10 | 1,35% | 4,00 |
| 02.02.2026 | 43,30 | 44,60 | 43,30 | 44,50 | 2,30% | - |
| 30.01.2026 | 42,20 | 43,60 | 42,20 | 43,50 | 2,84% | - |
| 29.01.2026 | 41,90 | 42,90 | 41,70 | 42,30 | 0,95% | 962,00 |
| 28.01.2026 | 42,50 | 42,50 | 41,60 | 41,90 | -0,95% | - |
| 27.01.2026 | 42,40 | 42,90 | 42,20 | 42,30 | -0,47% | - |
| 26.01.2026 | 41,50 | 42,60 | 41,40 | 42,50 | 2,41% | 1.053,00 |
| 23.01.2026 | 41,30 | 41,70 | 41,30 | 41,50 | 0,48% | 2.767,00 |
| 22.01.2026 | 41,30 | 41,50 | 40,70 | 41,30 | 0,00% | - |
| 21.01.2026 | 40,90 | 41,30 | 40,70 | 41,30 | 1,72% | 66,00 |
| 20.01.2026 | 41,70 | 41,70 | 40,50 | 40,60 | -2,64% | 4.017,00 |
| 19.01.2026 | 41,50 | 41,70 | 41,30 | 41,70 | -0,24% | 8,00 |
| 16.01.2026 | 42,40 | 42,50 | 41,40 | 41,80 | -2,11% | 336,00 |
| 15.01.2026 | 43,70 | 43,80 | 42,30 | 42,70 | -1,84% | - |
| 14.01.2026 | 42,90 | 43,70 | 42,80 | 43,50 | 1,40% | - |
| 13.01.2026 | 43,30 | 43,40 | 42,30 | 42,90 | -0,92% | 17,00 |
| 12.01.2026 | 43,30 | 43,90 | 43,00 | 43,30 | -0,46% | - |
| 09.01.2026 | 43,10 | 43,70 | 43,10 | 43,50 | 0,93% | - |
| 08.01.2026 | 43,40 | 44,00 | 42,90 | 43,10 | -0,69% | 119,00 |
| 07.01.2026 | 43,30 | 44,10 | 43,10 | 43,40 | 0,23% | 4.250,00 |
| 06.01.2026 | 41,90 | 44,10 | 41,70 | 43,30 | 3,59% | - |
| 05.01.2026 | 42,50 | 42,50 | 41,50 | 41,80 | -1,18% | - |
| 02.01.2026 | 41,90 | 42,50 | 41,70 | 42,30 | 0,71% | 700,00 |
| 30.12.2025 | 41,70 | 42,10 | 41,60 | 42,00 | 0,96% | 459,00 |
| 29.12.2025 | 41,60 | 41,80 | 41,40 | 41,60 | 0,97% | 187,00 |
| 23.12.2025 | 41,20 | 41,80 | 41,20 | 41,20 | -0,24% | - |
| 22.12.2025 | 41,60 | 41,70 | 41,30 | 41,30 | -0,48% | 269,00 |
| 19.12.2025 | 41,40 | 41,70 | 41,00 | 41,50 | 0,24% | 90,00 |
| 18.12.2025 | 41,60 | 41,60 | 41,10 | 41,40 | -0,24% | - |
| 17.12.2025 | 41,70 | 42,20 | 41,40 | 41,50 | -0,24% | 648,00 |
| 16.12.2025 | 41,90 | 42,30 | 41,30 | 41,60 | -0,72% | - |
| 15.12.2025 | 41,50 | 42,10 | 41,20 | 41,90 | 0,48% | - |
| 12.12.2025 | 41,70 | 42,00 | 41,40 | 41,70 | 0,00% | 2.504,00 |
| 11.12.2025 | 41,30 | 41,70 | 40,80 | 41,70 | 0,97% | - |
| 10.12.2025 | 40,70 | 41,50 | 40,60 | 41,30 | 1,47% | - |
| 09.12.2025 | 41,60 | 41,70 | 40,60 | 40,70 | -2,40% | - |
| 08.12.2025 | 41,50 | 41,80 | 41,30 | 41,70 | 0,48% | - |
| 05.12.2025 | 41,70 | 42,10 | 41,30 | 41,50 | -0,48% | - |