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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,04 | 41,33 | 40,96 | 41,20 | 0,12% | 3.225.597,00 |
| 05.06.2025 | 41,02 | 41,44 | 40,86 | 41,15 | 0,86% | 3.248.815,00 |
| 04.06.2025 | 40,54 | 40,96 | 40,54 | 40,80 | 0,84% | 2.939.921,00 |
| 03.06.2025 | 40,68 | 40,79 | 40,17 | 40,46 | -2,88% | 6.328.903,00 |
| 02.06.2025 | 41,38 | 41,66 | 41,03 | 41,66 | 1,54% | 4.420.011,00 |
| 30.05.2025 | 40,47 | 41,17 | 40,17 | 41,03 | 2,57% | 7.372.579,00 |
| 29.05.2025 | 39,26 | 40,05 | 39,22 | 40,00 | 2,09% | 5.048.296,00 |
| 28.05.2025 | 39,09 | 39,49 | 39,05 | 39,18 | -0,66% | 4.221.416,00 |
| 27.05.2025 | 39,54 | 39,65 | 39,31 | 39,44 | 2,02% | 3.511.835,00 |
| 23.05.2025 | 38,74 | 38,87 | 38,61 | 38,66 | -0,67% | 3.667.064,00 |
| 22.05.2025 | 38,39 | 39,05 | 38,31 | 38,92 | 0,99% | 5.844.906,00 |
| 21.05.2025 | 38,69 | 38,86 | 38,47 | 38,54 | 0,36% | 2.996.428,00 |
| 20.05.2025 | 38,39 | 38,45 | 37,98 | 38,40 | 1,16% | 2.749.166,00 |
| 19.05.2025 | 37,58 | 37,97 | 37,42 | 37,96 | 0,85% | 3.866.897,00 |
| 16.05.2025 | 37,12 | 37,68 | 37,09 | 37,64 | 0,19% | 7.222.246,00 |
| 15.05.2025 | 36,48 | 37,61 | 36,33 | 37,57 | 3,73% | 7.528.211,00 |
| 14.05.2025 | 36,78 | 36,83 | 36,20 | 36,22 | -0,36% | 7.084.171,00 |
| 13.05.2025 | 36,68 | 36,69 | 36,17 | 36,35 | -2,73% | 5.084.195,00 |
| 12.05.2025 | 36,63 | 37,50 | 36,51 | 37,37 | 2,05% | 6.018.253,00 |
| 09.05.2025 | 36,90 | 37,15 | 36,59 | 36,62 | -0,68% | 3.511.872,00 |
| 08.05.2025 | 36,73 | 36,98 | 36,42 | 36,87 | -0,81% | 5.942.866,00 |
| 07.05.2025 | 37,19 | 37,39 | 36,92 | 37,17 | -0,88% | 5.030.292,00 |
| 06.05.2025 | 39,23 | 39,23 | 37,48 | 37,50 | -3,47% | 9.185.610,00 |
| 05.05.2025 | 39,11 | 39,21 | 38,83 | 38,85 | -0,56% | 2.821.018,00 |
| 02.05.2025 | 39,44 | 39,51 | 38,59 | 39,07 | 0,83% | 4.287.438,00 |
| 01.05.2025 | 39,42 | 39,42 | 38,72 | 38,75 | -2,76% | 4.449.688,00 |
| 30.04.2025 | 40,18 | 40,38 | 39,23 | 39,85 | 2,26% | 8.033.136,00 |
| 29.04.2025 | 38,50 | 39,22 | 38,23 | 38,97 | 2,39% | 8.255.873,00 |
| 28.04.2025 | 37,78 | 38,20 | 37,77 | 38,06 | 1,68% | 5.758.835,00 |
| 25.04.2025 | 37,45 | 37,55 | 37,04 | 37,43 | -0,19% | 3.909.323,00 |
| 24.04.2025 | 37,04 | 37,51 | 36,84 | 37,50 | 1,27% | 4.765.088,00 |
| 23.04.2025 | 37,10 | 37,32 | 36,72 | 37,03 | 1,09% | 4.458.712,00 |
| 22.04.2025 | 36,10 | 36,99 | 36,08 | 36,63 | 0,49% | 6.776.530,00 |
| 21.04.2025 | 36,15 | 36,53 | 35,80 | 36,45 | 1,45% | 6.612.621,00 |
| 17.04.2025 | 35,15 | 36,11 | 35,08 | 35,93 | 1,58% | 4.813.943,00 |
| 16.04.2025 | 35,82 | 35,89 | 35,28 | 35,37 | -0,87% | 2.897.666,00 |
| 15.04.2025 | 35,86 | 36,16 | 35,52 | 35,68 | 1,13% | 3.700.686,00 |
| 14.04.2025 | 34,82 | 35,46 | 34,73 | 35,28 | 1,85% | 5.891.978,00 |
| 11.04.2025 | 33,77 | 34,79 | 33,53 | 34,64 | 3,10% | 9.084.666,00 |
| 10.04.2025 | 34,24 | 34,26 | 32,73 | 33,60 | -2,55% | 8.484.822,00 |
| 09.04.2025 | 32,59 | 34,85 | 32,38 | 34,48 | 1,03% | 9.674.183,00 |
| 08.04.2025 | 35,06 | 35,16 | 33,72 | 34,13 | -2,04% | 7.228.764,00 |
| 07.04.2025 | 34,51 | 35,72 | 34,18 | 34,84 | -4,63% | 7.495.426,00 |
| 04.04.2025 | 37,74 | 37,98 | 36,27 | 36,53 | -6,36% | 10.603.741,00 |
| 03.04.2025 | 39,09 | 39,18 | 38,47 | 39,01 | 3,64% | 10.940.011,00 |
| 02.04.2025 | 37,39 | 37,72 | 37,17 | 37,64 | -0,61% | 3.720.508,00 |
| 01.04.2025 | 38,73 | 38,77 | 37,68 | 37,87 | -2,25% | 5.290.738,00 |
| 31.03.2025 | 38,15 | 38,84 | 37,88 | 38,74 | 0,00% | 5.357.845,00 |
| 28.03.2025 | 38,81 | 38,98 | 38,59 | 38,74 | 0,57% | 3.220.710,00 |
| 27.03.2025 | 38,32 | 38,67 | 38,32 | 38,52 | 0,55% | 2.248.301,00 |
| 26.03.2025 | 38,00 | 38,50 | 37,76 | 38,31 | -0,70% | 4.916.160,00 |
| 25.03.2025 | 39,28 | 39,31 | 38,51 | 38,58 | 0,03% | 5.837.805,00 |
| 24.03.2025 | 38,77 | 38,93 | 38,47 | 38,57 | -1,71% | 4.066.945,00 |
| 21.03.2025 | 39,29 | 39,50 | 39,14 | 39,24 | -0,43% | 4.021.638,00 |
| 20.03.2025 | 39,58 | 39,66 | 39,24 | 39,41 | -0,35% | 3.346.134,00 |
| 19.03.2025 | 39,55 | 39,80 | 39,27 | 39,55 | -2,08% | 4.421.106,00 |
| 18.03.2025 | 40,23 | 40,39 | 40,11 | 40,39 | 0,35% | 3.657.702,00 |
| 17.03.2025 | 39,88 | 40,47 | 39,85 | 40,25 | 1,92% | 4.160.818,00 |
| 14.03.2025 | 39,21 | 39,61 | 39,05 | 39,49 | 0,66% | 4.939.691,00 |
| 13.03.2025 | 39,02 | 39,39 | 38,93 | 39,23 | 0,90% | 3.937.653,00 |
| 12.03.2025 | 39,32 | 39,32 | 38,78 | 38,88 | -1,57% | 5.601.119,00 |
| 11.03.2025 | 40,12 | 40,12 | 39,33 | 39,50 | -2,03% | 6.015.119,00 |
| 10.03.2025 | 40,39 | 40,81 | 40,10 | 40,32 | 0,67% | 7.799.319,00 |
| 07.03.2025 | 39,50 | 40,59 | 39,48 | 40,05 | 1,91% | 8.122.546,00 |
| 06.03.2025 | 38,61 | 39,42 | 38,60 | 39,30 | 1,26% | 5.511.194,00 |
| 05.03.2025 | 38,40 | 38,86 | 38,37 | 38,81 | 0,99% | 2.465.902,00 |
| 04.03.2025 | 38,66 | 39,19 | 38,36 | 38,43 | 1,26% | 6.829.920,00 |
| 03.03.2025 | 38,17 | 38,41 | 37,77 | 37,95 | 0,96% | 3.978.770,00 |
| 28.02.2025 | 37,64 | 37,69 | 37,15 | 37,59 | 0,78% | 6.045.956,00 |
| 27.02.2025 | 37,07 | 37,38 | 36,99 | 37,30 | -0,27% | 7.168.264,00 |
| 26.02.2025 | 37,81 | 37,83 | 37,35 | 37,40 | -2,50% | 7.938.470,00 |
| 25.02.2025 | 37,56 | 38,40 | 37,56 | 38,36 | 3,45% | 10.536.499,00 |
| 24.02.2025 | 36,82 | 37,14 | 36,72 | 37,08 | 1,20% | 2.857.899,00 |
| 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 |