44,320$
25,41%
Echtzeit-Aktienkurs GlaxoSmithkline PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur GlaxoSmithkline PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 43,81 | 44,17 | 43,71 | 44,15 | 1,05% | 3.693.655,00 |
| 13.10.2025 | 43,24 | 43,75 | 43,21 | 43,69 | 0,34% | 3.151.492,00 |
| 10.10.2025 | 43,76 | 43,78 | 43,10 | 43,54 | 0,23% | 5.318.571,00 |
| 09.10.2025 | 44,05 | 44,23 | 43,38 | 43,44 | 0,21% | 4.429.799,00 |
| 08.10.2025 | 43,76 | 43,90 | 43,34 | 43,35 | -0,34% | 2.947.936,00 |
| 07.10.2025 | 43,26 | 43,68 | 43,09 | 43,50 | 0,12% | 3.867.853,00 |
| 06.10.2025 | 43,70 | 44,02 | 43,35 | 43,45 | -0,55% | 6.465.430,00 |
| 02.10.2025 | 44,71 | 44,96 | 43,65 | 43,69 | -4,00% | 13.319.345,00 |
| 01.10.2025 | 44,22 | 45,59 | 44,17 | 45,51 | 5,44% | 14.144.173,00 |
| 30.09.2025 | 41,85 | 43,32 | 41,75 | 43,16 | 5,01% | 11.695.554,00 |
| 29.09.2025 | 40,49 | 41,10 | 40,36 | 41,10 | 3,14% | 7.271.643,00 |
| 26.09.2025 | 39,93 | 40,23 | 39,46 | 39,85 | 0,84% | 4.760.844,00 |
| 25.09.2025 | 40,16 | 40,23 | 39,29 | 39,52 | -1,64% | 4.638.071,00 |
| 24.09.2025 | 40,11 | 40,37 | 39,92 | 40,18 | -0,84% | 3.286.115,00 |
| 23.09.2025 | 40,93 | 40,93 | 40,46 | 40,52 | -0,95% | 3.389.282,00 |
| 22.09.2025 | 40,65 | 41,10 | 40,53 | 40,91 | 0,59% | 3.093.521,00 |
| 19.09.2025 | 40,64 | 40,83 | 40,51 | 40,67 | 0,92% | 3.691.390,00 |
| 18.09.2025 | 40,10 | 40,36 | 40,05 | 40,30 | -0,15% | 2.019.919,00 |
| 17.09.2025 | 40,28 | 40,53 | 40,13 | 40,36 | 0,77% | 3.929.480,00 |
| 16.09.2025 | 40,30 | 40,42 | 40,03 | 40,05 | -0,62% | 3.238.835,00 |
| 15.09.2025 | 40,70 | 40,81 | 40,24 | 40,30 | -1,30% | 2.793.662,00 |
| 12.09.2025 | 41,24 | 41,39 | 40,50 | 40,83 | -1,57% | 4.741.975,00 |
| 11.09.2025 | 40,91 | 41,53 | 40,84 | 41,48 | 2,42% | 2.653.424,00 |
| 10.09.2025 | 40,54 | 40,63 | 40,38 | 40,50 | -0,69% | 3.014.128,00 |
| 09.09.2025 | 40,42 | 41,00 | 40,34 | 40,78 | 1,82% | 9.420.887,00 |
| 08.09.2025 | 39,76 | 40,08 | 39,37 | 40,05 | -1,11% | 2.817.444,00 |
| 05.09.2025 | 39,89 | 40,71 | 39,85 | 40,50 | 2,25% | 6.540.654,00 |
| 04.09.2025 | 39,34 | 39,69 | 39,18 | 39,61 | 0,64% | 2.935.581,00 |
| 03.09.2025 | 39,23 | 39,70 | 39,17 | 39,36 | 1,03% | 4.206.667,00 |
| 02.09.2025 | 39,16 | 39,53 | 38,63 | 38,96 | -1,79% | 4.323.930,00 |
| 29.08.2025 | 39,32 | 39,69 | 39,21 | 39,67 | 0,58% | 3.591.556,00 |
| 28.08.2025 | 39,87 | 39,88 | 39,41 | 39,44 | -1,18% | 4.668.330,00 |
| 27.08.2025 | 39,91 | 40,13 | 39,76 | 39,91 | 0,20% | 3.754.243,00 |
| 26.08.2025 | 40,08 | 40,09 | 39,61 | 39,83 | 0,48% | 2.277.426,00 |
| 25.08.2025 | 40,16 | 40,24 | 39,57 | 39,64 | -1,37% | 1.873.854,00 |
| 22.08.2025 | 40,36 | 40,57 | 40,08 | 40,19 | 0,27% | 3.403.653,00 |
| 21.08.2025 | 40,09 | 40,34 | 40,04 | 40,08 | 0,02% | 2.139.395,00 |
| 20.08.2025 | 39,81 | 40,55 | 39,81 | 40,07 | 1,14% | 4.491.997,00 |
| 19.08.2025 | 39,15 | 39,63 | 39,15 | 39,62 | 1,41% | 3.447.403,00 |
| 18.08.2025 | 39,24 | 39,36 | 39,02 | 39,07 | -0,74% | 2.442.385,00 |
| 15.08.2025 | 38,72 | 39,36 | 38,70 | 39,36 | 0,33% | 3.038.542,00 |
| 14.08.2025 | 38,75 | 39,23 | 38,64 | 39,23 | 0,26% | 2.704.001,00 |
| 13.08.2025 | 38,75 | 39,33 | 38,62 | 39,13 | 2,38% | 3.493.176,00 |
| 12.08.2025 | 37,91 | 38,27 | 37,80 | 38,22 | 1,35% | 2.648.197,00 |
| 11.08.2025 | 37,94 | 38,20 | 37,71 | 37,71 | -0,24% | 2.577.019,00 |
| 08.08.2025 | 37,71 | 37,97 | 37,67 | 37,80 | 0,59% | 3.409.790,00 |
| 07.08.2025 | 37,14 | 37,80 | 37,07 | 37,58 | 2,26% | 3.696.314,00 |
| 06.08.2025 | 37,14 | 37,38 | 36,75 | 36,75 | -1,53% | 3.118.259,00 |
| 05.08.2025 | 37,58 | 37,67 | 37,09 | 37,32 | -0,96% | 3.404.070,00 |
| 04.08.2025 | 37,11 | 37,68 | 37,04 | 37,68 | 0,32% | 3.281.546,00 |
| 01.08.2025 | 37,68 | 37,79 | 37,18 | 37,56 | 1,10% | 3.678.368,00 |
| 31.07.2025 | 37,46 | 38,22 | 37,09 | 37,15 | -4,67% | 8.004.586,00 |
| 30.07.2025 | 38,32 | 39,17 | 38,26 | 38,97 | 3,45% | 7.827.862,00 |
| 29.07.2025 | 37,43 | 37,91 | 37,10 | 37,67 | 0,59% | 6.331.792,00 |
| 28.07.2025 | 37,96 | 37,99 | 37,31 | 37,45 | -1,37% | 3.730.493,00 |
| 25.07.2025 | 37,71 | 37,97 | 37,51 | 37,97 | -0,68% | 4.016.820,00 |
| 24.07.2025 | 37,95 | 38,32 | 37,77 | 38,23 | 0,53% | 4.729.352,00 |
| 23.07.2025 | 37,16 | 38,90 | 37,13 | 38,03 | 2,73% | 13.453.114,00 |
| 22.07.2025 | 36,37 | 37,02 | 36,34 | 37,02 | 2,27% | 5.145.042,00 |
| 21.07.2025 | 36,29 | 36,62 | 36,19 | 36,20 | -0,30% | 3.343.257,00 |
| 18.07.2025 | 36,80 | 36,87 | 36,16 | 36,31 | -0,44% | 6.134.638,00 |
| 17.07.2025 | 37,95 | 38,25 | 35,45 | 36,47 | -4,73% | 14.695.100,00 |
| 16.07.2025 | 37,90 | 38,58 | 37,87 | 38,28 | 1,22% | 6.243.943,00 |
| 15.07.2025 | 38,97 | 38,97 | 37,59 | 37,82 | -1,23% | 8.544.531,00 |
| 14.07.2025 | 38,33 | 38,60 | 38,19 | 38,29 | 0,03% | 4.797.222,00 |
| 11.07.2025 | 38,70 | 38,72 | 38,15 | 38,28 | -3,28% | 6.300.029,00 |
| 10.07.2025 | 39,39 | 40,11 | 39,31 | 39,58 | 1,38% | 6.032.672,00 |
| 09.07.2025 | 38,70 | 39,12 | 38,68 | 39,04 | 1,46% | 3.622.728,00 |
| 08.07.2025 | 37,97 | 38,68 | 37,94 | 38,48 | 0,76% | 5.112.355,00 |
| 07.07.2025 | 38,19 | 38,37 | 38,02 | 38,19 | 0,03% | 3.845.314,00 |
| 03.07.2025 | 38,37 | 38,59 | 37,93 | 38,18 | -0,86% | 3.002.585,00 |
| 02.07.2025 | 38,51 | 38,87 | 38,28 | 38,51 | -1,13% | 4.854.858,00 |
| 01.07.2025 | 38,48 | 39,40 | 38,33 | 38,95 | 1,43% | 6.530.441,00 |
| 30.06.2025 | 38,52 | 38,72 | 38,22 | 38,40 | -0,47% | 4.802.537,00 |
| 27.06.2025 | 38,74 | 38,84 | 38,40 | 38,58 | 0,08% | 4.919.232,00 |
| 26.06.2025 | 38,52 | 38,81 | 38,38 | 38,55 | 0,71% | 4.771.567,00 |
| 25.06.2025 | 38,39 | 38,43 | 38,15 | 38,28 | -1,03% | 3.824.981,00 |
| 24.06.2025 | 38,45 | 38,91 | 38,40 | 38,68 | 1,10% | 4.813.338,00 |
| 23.06.2025 | 37,81 | 38,31 | 37,79 | 38,26 | 0,50% | 4.853.495,00 |
| 20.06.2025 | 38,72 | 38,72 | 37,82 | 38,07 | -1,48% | 8.246.148,00 |
| 18.06.2025 | 39,47 | 39,52 | 38,58 | 38,64 | -2,72% | 8.171.577,00 |
| 17.06.2025 | 40,20 | 40,39 | 39,64 | 39,72 | -1,90% | 4.643.077,00 |
| 16.06.2025 | 40,93 | 41,11 | 40,36 | 40,49 | -0,91% | 4.651.405,00 |
| 13.06.2025 | 41,62 | 41,93 | 40,81 | 40,86 | -3,84% | 7.658.807,00 |
| 12.06.2025 | 42,21 | 42,63 | 42,09 | 42,49 | 2,09% | 3.554.775,00 |
| 11.06.2025 | 41,35 | 41,76 | 41,32 | 41,62 | 0,77% | 4.392.392,00 |
| 10.06.2025 | 40,70 | 41,37 | 40,67 | 41,30 | 1,08% | 5.084.054,00 |
| 09.06.2025 | 41,06 | 41,30 | 40,83 | 40,86 | -0,83% | 3.912.967,00 |
| 06.06.2025 | 41,04 | 41,33 | 40,96 | 41,20 | 0,12% | 3.225.597,00 |
| 05.06.2025 | 41,01 | 41,44 | 40,86 | 41,15 | 0,86% | 3.203.636,00 |
| 04.06.2025 | 40,54 | 40,96 | 40,54 | 40,80 | 0,84% | 2.935.046,00 |
| 03.06.2025 | 40,68 | 40,79 | 40,17 | 40,46 | -2,88% | 6.282.333,00 |
| 02.06.2025 | 41,38 | 41,66 | 41,03 | 41,66 | 1,54% | 4.389.354,00 |
| 30.05.2025 | 40,47 | 41,17 | 40,17 | 41,03 | 2,57% | 7.372.579,00 |
| 29.05.2025 | 39,30 | 40,05 | 39,22 | 40,00 | 2,09% | 4.995.995,00 |
| 28.05.2025 | 39,11 | 39,49 | 39,05 | 39,18 | -0,66% | 4.209.834,00 |
| 27.05.2025 | 39,54 | 39,65 | 39,31 | 39,44 | 2,02% | 3.497.883,00 |
| 23.05.2025 | 38,74 | 38,87 | 38,61 | 38,66 | -0,67% | 3.667.064,00 |
| 22.05.2025 | 38,39 | 39,05 | 38,31 | 38,92 | 0,99% | 5.694.388,00 |
| 21.05.2025 | 38,69 | 38,86 | 38,47 | 38,54 | 0,36% | 2.956.052,00 |