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 |
|---|---|---|---|---|---|---|
| 26.01.2026 | 49,77 | 50,57 | 49,74 | 50,32 | 2,38% | 4.220.693,00 |
| 23.01.2026 | 48,74 | 49,16 | 48,57 | 49,15 | 1,03% | 5.430.027,00 |
| 22.01.2026 | 48,41 | 48,75 | 48,08 | 48,65 | 1,21% | 4.564.463,00 |
| 21.01.2026 | 47,85 | 48,38 | 47,77 | 48,07 | 0,88% | 6.516.360,00 |
| 20.01.2026 | 48,05 | 48,35 | 47,62 | 47,65 | -1,18% | 8.201.247,00 |
| 16.01.2026 | 48,85 | 48,93 | 48,09 | 48,22 | -1,83% | 7.543.556,00 |
| 15.01.2026 | 50,48 | 50,50 | 49,07 | 49,12 | -3,29% | 6.545.320,00 |
| 14.01.2026 | 50,20 | 50,87 | 50,16 | 50,79 | 1,78% | 3.684.192,00 |
| 13.01.2026 | 49,93 | 50,07 | 49,32 | 49,90 | -0,97% | 3.693.228,00 |
| 12.01.2026 | 50,80 | 50,82 | 50,17 | 50,39 | 0,00% | 2.640.696,00 |
| 09.01.2026 | 50,43 | 50,81 | 50,36 | 50,39 | 0,34% | 3.925.737,00 |
| 08.01.2026 | 50,80 | 51,27 | 50,02 | 50,22 | -0,79% | 4.406.993,00 |
| 07.01.2026 | 50,69 | 51,39 | 50,56 | 50,62 | 0,12% | 5.205.076,00 |
| 06.01.2026 | 50,69 | 51,46 | 50,34 | 50,56 | 3,14% | 5.923.880,00 |
| 05.01.2026 | 49,50 | 49,57 | 48,59 | 49,02 | -1,23% | 5.277.928,00 |
| 02.01.2026 | 49,23 | 49,63 | 49,07 | 49,63 | 1,20% | 3.486.261,00 |
| 31.12.2025 | 49,20 | 49,24 | 48,93 | 49,04 | -0,53% | 1.584.812,00 |
| 30.12.2025 | 49,30 | 49,40 | 49,14 | 49,30 | 0,39% | 1.833.635,00 |
| 29.12.2025 | 48,92 | 49,24 | 48,92 | 49,11 | 0,06% | 1.821.112,00 |
| 26.12.2025 | 48,92 | 49,13 | 48,85 | 49,08 | 0,25% | 1.207.599,00 |
| 24.12.2025 | 48,72 | 49,04 | 48,69 | 48,96 | 0,23% | 1.064.871,00 |
| 23.12.2025 | 48,99 | 49,23 | 48,72 | 48,85 | 0,54% | 2.857.702,00 |
| 22.12.2025 | 48,65 | 48,88 | 48,50 | 48,59 | -0,04% | 2.602.844,00 |
| 19.12.2025 | 48,21 | 48,93 | 48,15 | 48,61 | 0,66% | 3.286.418,00 |
| 18.12.2025 | 48,40 | 48,69 | 48,24 | 48,29 | -0,86% | 3.470.365,00 |
| 17.12.2025 | 49,35 | 49,44 | 48,68 | 48,71 | -0,14% | 5.257.660,00 |
| 16.12.2025 | 49,28 | 49,36 | 48,52 | 48,78 | -0,93% | 3.800.683,00 |
| 15.12.2025 | 48,91 | 49,39 | 48,90 | 49,24 | 0,88% | 4.059.483,00 |
| 12.12.2025 | 48,90 | 48,99 | 48,56 | 48,81 | -0,14% | 2.972.812,00 |
| 11.12.2025 | 48,46 | 48,97 | 48,45 | 48,88 | 0,97% | 3.871.093,00 |
| 10.12.2025 | 48,04 | 48,44 | 47,82 | 48,41 | 2,41% | 2.988.235,00 |
| 09.12.2025 | 48,01 | 48,29 | 47,20 | 47,27 | -2,48% | 3.782.770,00 |
| 08.12.2025 | 48,39 | 48,58 | 48,15 | 48,47 | 0,12% | 4.354.005,00 |
| 05.12.2025 | 48,77 | 48,85 | 48,01 | 48,41 | -0,33% | 2.380.422,00 |
| 04.12.2025 | 48,95 | 49,06 | 48,53 | 48,57 | -0,82% | 3.326.056,00 |
| 03.12.2025 | 48,95 | 49,31 | 48,80 | 48,97 | 1,45% | 3.696.082,00 |
| 02.12.2025 | 48,09 | 48,41 | 47,78 | 48,27 | 2,29% | 4.840.745,00 |
| 01.12.2025 | 48,06 | 48,08 | 47,13 | 47,19 | -1,40% | 3.663.248,00 |
| 28.11.2025 | 47,89 | 47,90 | 47,42 | 47,86 | -0,33% | 2.851.788,00 |
| 26.11.2025 | 48,04 | 48,36 | 47,98 | 48,02 | 0,99% | 4.282.065,00 |
| 25.11.2025 | 47,35 | 47,92 | 47,31 | 47,55 | 1,19% | 6.602.184,00 |
| 24.11.2025 | 47,03 | 47,34 | 46,86 | 46,99 | -0,42% | 5.306.127,00 |
| 21.11.2025 | 46,49 | 47,32 | 46,47 | 47,19 | 2,34% | 4.235.435,00 |
| 20.11.2025 | 46,60 | 46,60 | 45,81 | 46,11 | -0,50% | 6.208.599,00 |
| 19.11.2025 | 47,02 | 47,08 | 46,32 | 46,34 | -2,17% | 6.213.130,00 |
| 18.11.2025 | 47,03 | 47,48 | 46,96 | 47,37 | -0,34% | 4.634.984,00 |
| 17.11.2025 | 47,60 | 47,98 | 47,42 | 47,53 | 0,74% | 3.735.109,00 |
| 14.11.2025 | 47,32 | 47,57 | 47,10 | 47,18 | -1,99% | 5.054.167,00 |
| 13.11.2025 | 48,02 | 48,69 | 48,01 | 48,14 | 0,15% | 4.035.935,00 |
| 12.11.2025 | 47,76 | 48,31 | 47,52 | 48,07 | -0,70% | 3.566.145,00 |
| 11.11.2025 | 47,83 | 48,48 | 47,82 | 48,41 | 2,22% | 3.916.115,00 |
| 10.11.2025 | 46,75 | 47,37 | 46,56 | 47,36 | 1,57% | 2.861.682,00 |
| 07.11.2025 | 46,75 | 46,93 | 46,39 | 46,63 | -1,00% | 5.552.887,00 |
| 06.11.2025 | 46,84 | 47,21 | 46,62 | 47,10 | 0,88% | 4.212.600,00 |
| 05.11.2025 | 46,56 | 47,04 | 46,52 | 46,69 | -0,28% | 5.524.960,00 |
| 04.11.2025 | 46,09 | 47,02 | 45,99 | 46,82 | 1,01% | 5.065.415,00 |
| 03.11.2025 | 46,70 | 46,75 | 46,26 | 46,35 | -1,09% | 4.764.898,00 |
| 31.10.2025 | 46,85 | 47,12 | 46,57 | 46,86 | -0,17% | 5.027.438,00 |
| 30.10.2025 | 45,93 | 47,16 | 45,82 | 46,94 | 2,20% | 8.724.758,00 |
| 29.10.2025 | 46,02 | 46,71 | 45,50 | 45,93 | 5,10% | 13.924.419,00 |
| 28.10.2025 | 44,00 | 44,24 | 42,89 | 43,70 | -0,23% | 8.410.490,00 |
| 27.10.2025 | 43,85 | 44,22 | 43,65 | 43,80 | 1,30% | 5.573.082,00 |
| 24.10.2025 | 43,79 | 43,99 | 42,85 | 43,24 | -5,05% | 9.860.195,00 |
| 23.10.2025 | 43,99 | 46,87 | 43,98 | 45,54 | 2,89% | 7.897.577,00 |
| 22.10.2025 | 44,06 | 44,47 | 44,01 | 44,26 | 0,73% | 3.044.494,00 |
| 21.10.2025 | 44,35 | 44,44 | 43,83 | 43,94 | -0,41% | 3.909.955,00 |
| 20.10.2025 | 43,88 | 44,31 | 43,71 | 44,12 | 0,48% | 3.216.791,00 |
| 17.10.2025 | 43,37 | 44,35 | 43,34 | 43,91 | 0,32% | 4.076.087,00 |
| 16.10.2025 | 43,97 | 44,10 | 43,62 | 43,77 | -0,02% | 2.609.859,00 |
| 15.10.2025 | 43,22 | 43,93 | 43,22 | 43,78 | -0,84% | 4.551.887,00 |
| 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 |