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 |
|---|---|---|---|---|---|---|
| 17.06.2026 | 52,48 | 52,82 | 51,79 | 52,15 | -0,13% | 4.016.836,00 |
| 16.06.2026 | 52,62 | 52,72 | 52,01 | 52,22 | -0,02% | 3.853.989,00 |
| 15.06.2026 | 52,93 | 53,21 | 52,17 | 52,23 | -1,53% | 3.434.301,00 |
| 12.06.2026 | 53,13 | 53,45 | 52,89 | 53,04 | 0,34% | 3.805.968,00 |
| 11.06.2026 | 52,18 | 53,21 | 52,08 | 52,86 | 3,30% | 5.018.503,00 |
| 10.06.2026 | 51,32 | 51,62 | 50,99 | 51,17 | -0,16% | 5.076.049,00 |
| 09.06.2026 | 50,43 | 51,34 | 50,35 | 51,25 | 1,20% | 6.115.445,00 |
| 08.06.2026 | 50,99 | 51,38 | 50,46 | 50,64 | -1,71% | 4.836.416,00 |
| 05.06.2026 | 51,42 | 51,97 | 51,27 | 51,52 | 0,49% | 4.048.091,00 |
| 04.06.2026 | 50,81 | 51,27 | 50,71 | 51,27 | 3,12% | 3.894.031,00 |
| 03.06.2026 | 49,47 | 49,89 | 49,39 | 49,72 | 1,47% | 3.811.760,00 |
| 02.06.2026 | 48,95 | 49,36 | 48,57 | 49,00 | -0,63% | 2.942.052,00 |
| 01.06.2026 | 49,98 | 50,14 | 49,18 | 49,31 | -2,43% | 4.053.456,00 |
| 29.05.2026 | 51,07 | 51,26 | 50,51 | 50,54 | -1,37% | 2.798.032,00 |
| 28.05.2026 | 51,35 | 51,94 | 51,21 | 51,24 | -0,66% | 3.965.371,00 |
| 27.05.2026 | 51,80 | 52,11 | 51,55 | 51,58 | 0,16% | 3.066.585,00 |
| 26.05.2026 | 51,87 | 51,90 | 51,12 | 51,50 | 0,23% | 2.835.528,00 |
| 22.05.2026 | 51,56 | 51,80 | 51,14 | 51,38 | -0,29% | 3.154.091,00 |
| 21.05.2026 | 50,84 | 51,77 | 50,59 | 51,53 | 1,48% | 2.102.483,00 |
| 20.05.2026 | 51,14 | 51,27 | 50,68 | 50,78 | -0,53% | 2.898.791,00 |
| 19.05.2026 | 50,44 | 51,26 | 50,41 | 51,05 | 1,57% | 3.834.731,00 |
| 18.05.2026 | 49,79 | 50,53 | 49,79 | 50,26 | 1,19% | 3.108.116,00 |
| 15.05.2026 | 50,14 | 50,25 | 49,39 | 49,67 | -2,53% | 3.915.138,00 |
| 14.05.2026 | 51,24 | 51,31 | 50,79 | 50,96 | -0,06% | 3.536.038,00 |
| 13.05.2026 | 50,33 | 51,25 | 50,25 | 50,99 | 0,18% | 4.114.166,00 |
| 12.05.2026 | 50,54 | 51,19 | 50,34 | 50,90 | 2,19% | 4.848.760,00 |
| 11.05.2026 | 50,65 | 50,92 | 49,71 | 49,81 | -1,19% | 3.575.532,00 |
| 08.05.2026 | 50,51 | 50,57 | 50,05 | 50,41 | -0,18% | 2.409.267,00 |
| 07.05.2026 | 50,82 | 50,82 | 50,42 | 50,50 | -0,06% | 3.403.388,00 |
| 06.05.2026 | 51,09 | 51,22 | 50,52 | 50,53 | 0,30% | 3.897.572,00 |
| 05.05.2026 | 50,45 | 50,65 | 50,02 | 50,38 | -1,02% | 3.521.803,00 |
| 04.05.2026 | 51,52 | 51,61 | 50,79 | 50,90 | -1,38% | 3.202.813,00 |
| 01.05.2026 | 51,80 | 52,23 | 51,52 | 51,61 | -1,34% | 3.938.164,00 |
| 30.04.2026 | 51,91 | 52,63 | 51,63 | 52,31 | 1,77% | 5.148.349,00 |
| 29.04.2026 | 50,04 | 52,13 | 49,99 | 51,40 | -5,64% | 11.238.541,00 |
| 28.04.2026 | 54,37 | 55,02 | 54,18 | 54,47 | 0,46% | 6.752.025,00 |
| 27.04.2026 | 54,21 | 54,79 | 54,18 | 54,22 | -0,40% | 3.084.705,00 |
| 24.04.2026 | 55,22 | 55,27 | 54,19 | 54,44 | -2,14% | 5.048.859,00 |
| 23.04.2026 | 56,00 | 56,19 | 55,51 | 55,63 | -0,13% | 3.454.014,00 |
| 22.04.2026 | 56,29 | 56,34 | 55,68 | 55,70 | -0,75% | 3.584.529,00 |
| 21.04.2026 | 56,48 | 56,51 | 55,95 | 56,12 | -2,14% | 3.998.928,00 |
| 20.04.2026 | 58,17 | 58,27 | 57,30 | 57,35 | -1,71% | 3.662.217,00 |
| 17.04.2026 | 57,69 | 58,36 | 57,43 | 58,35 | 2,14% | 2.986.407,00 |
| 16.04.2026 | 57,64 | 57,78 | 57,08 | 57,13 | -1,18% | 3.002.824,00 |
| 15.04.2026 | 59,28 | 59,28 | 57,48 | 57,81 | -2,31% | 3.379.569,00 |
| 14.04.2026 | 58,96 | 59,57 | 58,14 | 59,18 | 0,41% | 3.753.518,00 |
| 13.04.2026 | 58,38 | 58,98 | 58,16 | 58,94 | 1,25% | 4.153.647,00 |
| 10.04.2026 | 59,05 | 59,06 | 58,19 | 58,21 | -0,26% | 4.407.797,00 |
| 09.04.2026 | 57,15 | 58,66 | 57,01 | 58,36 | 1,73% | 3.465.820,00 |
| 08.04.2026 | 57,00 | 57,41 | 56,51 | 57,37 | 2,74% | 3.809.531,00 |
| 07.04.2026 | 55,88 | 55,96 | 55,11 | 55,84 | -0,94% | 3.845.855,00 |
| 06.04.2026 | 56,65 | 56,76 | 56,19 | 56,37 | -0,56% | 2.051.482,00 |
| 02.04.2026 | 56,01 | 57,18 | 55,93 | 56,69 | 1,25% | 3.877.549,00 |
| 01.04.2026 | 55,52 | 56,46 | 55,41 | 55,99 | 1,45% | 6.254.070,00 |
| 31.03.2026 | 54,74 | 55,25 | 54,37 | 55,19 | 1,77% | 5.532.363,00 |
| 30.03.2026 | 54,64 | 54,65 | 54,07 | 54,23 | 0,72% | 3.361.522,00 |
| 27.03.2026 | 54,23 | 54,75 | 53,79 | 53,84 | -0,19% | 3.034.219,00 |
| 26.03.2026 | 54,58 | 54,88 | 53,86 | 53,94 | -1,39% | 6.556.812,00 |
| 25.03.2026 | 54,39 | 54,98 | 54,07 | 54,70 | 3,31% | 5.306.366,00 |
| 24.03.2026 | 51,78 | 53,10 | 51,71 | 52,95 | 1,85% | 4.778.666,00 |
| 23.03.2026 | 52,17 | 52,69 | 51,80 | 51,99 | 0,29% | 4.333.628,00 |
| 20.03.2026 | 52,15 | 52,40 | 51,55 | 51,84 | -1,01% | 4.637.321,00 |
| 19.03.2026 | 51,76 | 52,69 | 51,65 | 52,37 | 0,60% | 3.990.439,00 |
| 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 |