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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |