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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,20 | 36,68 | 36,05 | 36,64 | -0,87% | 5.644.723,00 |
| 20.02.2025 | 36,72 | 37,22 | 36,62 | 36,96 | 1,15% | 6.244.672,00 |
| 19.02.2025 | 36,50 | 36,65 | 36,35 | 36,54 | -0,19% | 3.408.594,00 |
| 18.02.2025 | 36,59 | 36,85 | 36,47 | 36,61 | 1,22% | 4.368.601,00 |
| 14.02.2025 | 36,48 | 36,61 | 36,16 | 36,17 | -1,04% | 4.541.919,00 |
| 13.02.2025 | 36,17 | 36,62 | 36,01 | 36,55 | 1,16% | 4.462.616,00 |
| 12.02.2025 | 35,72 | 36,26 | 35,53 | 36,13 | 0,17% | 3.619.986,00 |
| 11.02.2025 | 36,32 | 36,35 | 35,98 | 36,07 | -1,10% | 4.893.117,00 |
| 10.02.2025 | 36,37 | 36,91 | 36,37 | 36,47 | 1,19% | 4.539.615,00 |
| 07.02.2025 | 36,49 | 36,52 | 35,97 | 36,04 | -0,93% | 5.356.543,00 |
| 06.02.2025 | 37,52 | 37,61 | 36,37 | 36,38 | -3,50% | 7.167.978,00 |
| 05.02.2025 | 37,06 | 37,91 | 37,03 | 37,70 | 8,21% | 10.193.205,00 |
| 04.02.2025 | 34,59 | 34,98 | 34,22 | 34,84 | -0,17% | 7.120.968,00 |
| 03.02.2025 | 34,87 | 35,20 | 34,58 | 34,90 | -1,05% | 3.279.980,00 |
| 31.01.2025 | 35,19 | 35,52 | 35,06 | 35,27 | -0,25% | 5.112.730,00 |
| 30.01.2025 | 35,07 | 35,59 | 34,92 | 35,36 | 0,86% | 5.020.445,00 |
| 29.01.2025 | 34,95 | 35,25 | 34,94 | 35,06 | -0,11% | 6.057.362,00 |
| 28.01.2025 | 35,51 | 35,59 | 34,83 | 35,10 | -1,13% | 4.552.898,00 |
| 27.01.2025 | 34,83 | 35,50 | 34,83 | 35,50 | 3,59% | 6.505.288,00 |
| 24.01.2025 | 34,01 | 34,31 | 33,95 | 34,27 | 0,65% | 3.165.928,00 |
| 23.01.2025 | 33,85 | 34,17 | 33,79 | 34,05 | 1,85% | 3.738.614,00 |
| 22.01.2025 | 33,64 | 33,73 | 33,41 | 33,43 | -1,04% | 3.546.186,00 |
| 21.01.2025 | 33,58 | 33,79 | 33,53 | 33,78 | 1,05% | 4.111.320,00 |
| 17.01.2025 | 33,60 | 33,61 | 33,25 | 33,43 | -0,03% | 3.930.595,00 |
| 16.01.2025 | 32,82 | 33,51 | 32,72 | 33,44 | 1,95% | 4.535.039,00 |
| 15.01.2025 | 32,79 | 32,92 | 32,51 | 32,80 | 2,24% | 4.782.402,00 |
| 14.01.2025 | 32,22 | 32,28 | 31,72 | 32,08 | -1,90% | 6.251.524,00 |
| 13.01.2025 | 32,74 | 32,86 | 32,55 | 32,70 | -1,18% | 4.673.828,00 |
| 10.01.2025 | 33,26 | 33,40 | 33,01 | 33,09 | -1,96% | 3.842.142,00 |
| 08.01.2025 | 33,71 | 33,92 | 33,40 | 33,75 | -1,00% | 2.709.540,00 |
| 07.01.2025 | 33,97 | 34,46 | 33,97 | 34,09 | 0,38% | 3.031.253,00 |
| 06.01.2025 | 33,54 | 34,12 | 33,43 | 33,96 | 1,46% | 3.333.753,00 |
| 03.01.2025 | 33,98 | 33,98 | 33,42 | 33,47 | -1,41% | 2.903.352,00 |
| 02.01.2025 | 33,94 | 34,19 | 33,84 | 33,95 | 0,38% | 1.999.102,00 |
| 31.12.2024 | 33,83 | 34,02 | 33,63 | 33,82 | 0,51% | 2.413.894,00 |
| 30.12.2024 | 34,08 | 34,08 | 33,55 | 33,65 | -1,26% | 5.081.275,00 |
| 27.12.2024 | 33,97 | 34,17 | 33,87 | 34,08 | -0,12% | 3.174.412,00 |
| 26.12.2024 | 34,00 | 34,15 | 33,89 | 34,12 | 0,26% | 1.993.615,00 |
| 24.12.2024 | 33,86 | 34,21 | 33,84 | 34,03 | -0,09% | 1.383.078,00 |
| 23.12.2024 | 33,86 | 34,11 | 33,63 | 34,06 | 1,37% | 3.228.802,00 |
| 20.12.2024 | 33,14 | 33,87 | 33,04 | 33,60 | 0,51% | 6.813.063,00 |
| 19.12.2024 | 33,61 | 33,70 | 33,39 | 33,43 | -0,77% | 3.307.234,00 |
| 18.12.2024 | 34,10 | 34,34 | 33,69 | 33,69 | -1,58% | 3.075.050,00 |
| 17.12.2024 | 34,12 | 34,56 | 34,03 | 34,23 | 1,94% | 4.546.446,00 |
| 16.12.2024 | 33,68 | 33,97 | 33,58 | 33,58 | -1,09% | 4.916.560,00 |
| 13.12.2024 | 34,02 | 34,08 | 33,75 | 33,95 | -0,64% | 3.391.380,00 |
| 12.12.2024 | 34,27 | 34,43 | 34,08 | 34,17 | -0,81% | 3.386.339,00 |
| 11.12.2024 | 34,81 | 34,98 | 34,42 | 34,45 | -2,16% | 3.954.138,00 |
| 10.12.2024 | 35,89 | 35,90 | 35,18 | 35,21 | -2,17% | 5.383.630,00 |
| 09.12.2024 | 34,95 | 36,29 | 34,91 | 35,99 | 4,11% | 7.252.562,00 |
| 06.12.2024 | 34,60 | 34,80 | 34,43 | 34,57 | 0,12% | 3.702.817,00 |
| 05.12.2024 | 34,42 | 34,56 | 34,22 | 34,53 | 0,38% | 4.509.145,00 |
| 04.12.2024 | 34,74 | 34,75 | 34,40 | 34,40 | -1,43% | 4.394.206,00 |
| 03.12.2024 | 34,70 | 35,09 | 34,58 | 34,90 | 1,72% | 5.911.131,00 |
| 02.12.2024 | 34,24 | 34,33 | 33,97 | 34,31 | 0,53% | 3.144.427,00 |
| 29.11.2024 | 34,05 | 34,20 | 33,89 | 34,13 | -0,58% | 2.051.795,00 |
| 27.11.2024 | 34,19 | 34,47 | 34,19 | 34,33 | 0,91% | 2.959.073,00 |
| 26.11.2024 | 34,23 | 34,29 | 33,86 | 34,02 | -0,38% | 4.194.666,00 |
| 25.11.2024 | 34,05 | 34,25 | 34,02 | 34,15 | 0,56% | 4.148.516,00 |
| 22.11.2024 | 33,83 | 34,15 | 33,76 | 33,96 | 1,83% | 4.173.390,00 |
| 20.11.2024 | 33,40 | 33,53 | 33,19 | 33,35 | -0,33% | 7.519.391,00 |
| 19.11.2024 | 33,28 | 33,60 | 33,23 | 33,46 | -0,68% | 8.988.437,00 |
| 18.11.2024 | 33,29 | 33,79 | 33,25 | 33,69 | 1,02% | 8.802.112,00 |
| 15.11.2024 | 33,26 | 33,50 | 32,83 | 33,35 | -3,02% | 13.747.891,00 |
| 14.11.2024 | 35,40 | 35,46 | 34,36 | 34,39 | -2,05% | 7.032.511,00 |
| 13.11.2024 | 35,17 | 35,29 | 34,81 | 35,11 | -1,15% | 7.279.471,00 |
| 12.11.2024 | 35,50 | 35,63 | 35,25 | 35,52 | -2,28% | 7.245.974,00 |
| 11.11.2024 | 36,55 | 36,74 | 36,32 | 36,35 | 0,17% | 5.053.971,00 |
| 08.11.2024 | 36,12 | 36,42 | 36,10 | 36,29 | -1,01% | 8.866.773,00 |
| 07.11.2024 | 36,23 | 36,73 | 36,14 | 36,66 | 2,12% | 14.931.962,00 |
| 06.11.2024 | 35,93 | 36,14 | 35,63 | 35,90 | -3,03% | 14.281.667,00 |
| 05.11.2024 | 36,70 | 37,05 | 36,48 | 37,02 | 0,14% | 7.088.128,00 |
| 04.11.2024 | 37,03 | 37,26 | 36,94 | 36,97 | 0,24% | 3.994.531,00 |
| 01.11.2024 | 37,59 | 37,60 | 36,85 | 36,88 | 0,33% | 6.877.236,00 |
| 31.10.2024 | 36,27 | 37,01 | 36,07 | 36,76 | -0,68% | 12.121.661,00 |
| 30.10.2024 | 36,50 | 37,23 | 36,28 | 37,01 | -3,04% | 13.419.996,00 |
| 29.10.2024 | 37,94 | 38,26 | 37,88 | 38,17 | 0,77% | 6.140.692,00 |
| 28.10.2024 | 37,70 | 38,09 | 37,67 | 37,88 | 0,96% | 4.111.601,00 |
| 25.10.2024 | 37,95 | 38,01 | 37,43 | 37,52 | -0,58% | 3.375.405,00 |
| 24.10.2024 | 38,03 | 38,19 | 37,67 | 37,74 | -0,63% | 4.665.570,00 |
| 23.10.2024 | 37,74 | 37,99 | 37,65 | 37,98 | -0,05% | 4.865.936,00 |
| 22.10.2024 | 37,72 | 38,05 | 37,72 | 38,00 | -0,42% | 3.890.217,00 |
| 21.10.2024 | 38,49 | 38,51 | 38,09 | 38,16 | -1,01% | 2.872.533,00 |
| 18.10.2024 | 38,80 | 38,84 | 38,38 | 38,55 | -1,05% | 3.728.344,00 |
| 17.10.2024 | 39,21 | 39,24 | 38,92 | 38,96 | -0,64% | 4.990.561,00 |
| 16.10.2024 | 38,90 | 39,29 | 38,90 | 39,21 | 0,64% | 4.952.600,00 |
| 15.10.2024 | 38,93 | 39,40 | 38,82 | 38,96 | -0,43% | 4.291.285,00 |
| 14.10.2024 | 39,17 | 39,23 | 38,84 | 39,13 | 0,77% | 4.799.361,00 |
| 11.10.2024 | 39,02 | 39,15 | 38,63 | 38,83 | -0,97% | 7.244.135,00 |
| 10.10.2024 | 40,29 | 40,37 | 39,06 | 39,21 | -2,56% | 7.774.962,00 |
| 09.10.2024 | 37,88 | 41,80 | 37,80 | 40,24 | 5,84% | 19.967.657,00 |
| 08.10.2024 | 38,31 | 38,38 | 37,94 | 38,02 | -1,58% | 4.625.673,00 |
| 07.10.2024 | 39,04 | 39,12 | 38,61 | 38,63 | -0,49% | 3.853.184,00 |
| 04.10.2024 | 38,07 | 38,84 | 37,93 | 38,82 | 1,17% | 6.582.359,00 |
| 03.10.2024 | 38,60 | 38,65 | 38,16 | 38,37 | -2,74% | 5.360.964,00 |
| 02.10.2024 | 40,10 | 40,11 | 39,37 | 39,45 | -2,11% | 5.383.682,00 |
| 01.10.2024 | 40,47 | 40,57 | 40,28 | 40,30 | -1,42% | 3.120.664,00 |
| 30.09.2024 | 40,79 | 40,93 | 40,66 | 40,88 | 0,42% | 2.322.057,00 |
| 27.09.2024 | 41,09 | 41,43 | 40,66 | 40,71 | -0,46% | 3.137.117,00 |
| 26.09.2024 | 40,60 | 40,90 | 40,50 | 40,90 | 0,84% | 2.796.834,00 |