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 |
|---|---|---|---|---|---|---|
| 18.03.2026 | 52,88 | 52,88 | 51,78 | 52,06 | -2,53% | 4.654.642,00 |
| 17.03.2026 | 53,76 | 53,99 | 53,37 | 53,41 | -0,67% | 3.404.391,00 |
| 16.03.2026 | 54,21 | 54,58 | 53,70 | 53,77 | 0,71% | 4.149.076,00 |
| 13.03.2026 | 54,49 | 54,73 | 53,37 | 53,39 | -1,64% | 4.661.241,00 |
| 12.03.2026 | 54,56 | 54,57 | 53,77 | 54,28 | -1,58% | 5.329.635,00 |
| 11.03.2026 | 55,30 | 55,56 | 54,79 | 55,15 | -0,31% | 5.396.021,00 |
| 10.03.2026 | 55,53 | 56,05 | 55,10 | 55,32 | -0,34% | 5.132.601,00 |
| 09.03.2026 | 54,36 | 55,58 | 53,92 | 55,51 | 1,83% | 5.966.628,00 |
| 06.03.2026 | 54,41 | 54,92 | 54,07 | 54,51 | -1,38% | 6.192.423,00 |
| 05.03.2026 | 56,03 | 56,08 | 54,72 | 55,27 | -2,75% | 6.886.060,00 |
| 04.03.2026 | 57,02 | 57,03 | 56,29 | 56,83 | -0,42% | 3.719.995,00 |
| 03.03.2026 | 56,82 | 57,35 | 56,16 | 57,07 | -2,09% | 3.846.812,00 |
| 02.03.2026 | 58,56 | 58,87 | 58,00 | 58,29 | -1,42% | 3.142.432,00 |
| 27.02.2026 | 58,43 | 59,36 | 58,33 | 59,13 | 1,83% | 5.980.515,00 |
| 26.02.2026 | 59,00 | 59,07 | 58,05 | 58,07 | -2,47% | 6.206.195,00 |
| 25.02.2026 | 59,67 | 59,94 | 59,49 | 59,54 | 0,71% | 4.591.981,00 |
| 24.02.2026 | 59,51 | 59,82 | 59,09 | 59,12 | -0,24% | 5.717.116,00 |
| 23.02.2026 | 59,27 | 59,71 | 59,02 | 59,26 | -0,44% | 6.849.184,00 |
| 20.02.2026 | 59,87 | 60,05 | 59,33 | 59,52 | -2,19% | 7.219.656,00 |
| 19.02.2026 | 60,93 | 61,06 | 59,98 | 60,85 | -0,54% | 4.868.391,00 |
| 18.02.2026 | 61,54 | 61,70 | 60,99 | 61,18 | 0,51% | 5.390.007,00 |
| 17.02.2026 | 60,52 | 61,03 | 60,06 | 60,87 | 3,29% | 5.675.239,00 |
| 13.02.2026 | 58,87 | 59,17 | 58,56 | 58,93 | 0,67% | 6.280.813,00 |
| 12.02.2026 | 58,43 | 58,62 | 58,05 | 58,54 | 0,09% | 6.244.583,00 |
| 11.02.2026 | 58,74 | 58,92 | 58,02 | 58,49 | -0,56% | 6.951.483,00 |
| 10.02.2026 | 59,24 | 59,32 | 58,19 | 58,82 | -0,32% | 9.503.887,00 |
| 09.02.2026 | 59,92 | 59,94 | 58,61 | 59,01 | -2,03% | 8.070.939,00 |
| 06.02.2026 | 59,29 | 60,37 | 59,25 | 60,23 | 1,79% | 8.149.117,00 |
| 05.02.2026 | 57,79 | 59,62 | 57,73 | 59,17 | 3,39% | 13.085.085,00 |
| 04.02.2026 | 56,56 | 57,62 | 56,33 | 57,23 | 7,29% | 10.897.002,00 |
| 03.02.2026 | 52,49 | 53,38 | 52,43 | 53,34 | 1,66% | 6.205.900,00 |
| 02.02.2026 | 52,17 | 52,67 | 52,13 | 52,47 | 1,69% | 4.151.245,00 |
| 30.01.2026 | 51,14 | 51,69 | 51,06 | 51,60 | 1,86% | 5.489.868,00 |
| 29.01.2026 | 50,82 | 51,09 | 50,63 | 50,66 | 1,12% | 5.904.832,00 |
| 28.01.2026 | 50,17 | 50,61 | 49,60 | 50,10 | -1,38% | 5.883.597,00 |
| 27.01.2026 | 50,49 | 51,37 | 50,49 | 50,80 | 0,95% | 5.105.322,00 |
| 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 |