44,320$
25,41%
Echtzeit-Aktienkurs GSK plc
Bid:
Ask:
Aktienkurse zur GSK plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 43,60 | 43,95 | 43,43 | 43,67 | 1,25% | 3.763.259,00 |
| 05.09.2024 | 43,39 | 43,77 | 43,03 | 43,13 | -2,55% | 3.811.877,00 |
| 04.09.2024 | 43,49 | 44,26 | 43,49 | 44,26 | 1,89% | 2.844.728,00 |
| 03.09.2024 | 43,63 | 43,84 | 43,33 | 43,44 | -1,07% | 3.441.882,00 |
| 30.08.2024 | 43,75 | 43,98 | 43,53 | 43,91 | 0,39% | 3.129.097,00 |
| 29.08.2024 | 43,86 | 43,93 | 43,52 | 43,74 | -0,36% | 3.274.783,00 |
| 28.08.2024 | 43,59 | 43,91 | 43,56 | 43,90 | -0,57% | 3.279.703,00 |
| 27.08.2024 | 42,82 | 44,67 | 42,80 | 44,15 | 3,78% | 11.513.903,00 |
| 26.08.2024 | 42,63 | 42,65 | 42,46 | 42,54 | -0,21% | 1.842.813,00 |
| 23.08.2024 | 42,27 | 42,64 | 42,12 | 42,63 | 1,62% | 3.780.536,00 |
| 22.08.2024 | 42,01 | 42,08 | 41,83 | 41,95 | 0,24% | 1.327.218,00 |
| 21.08.2024 | 41,72 | 42,00 | 41,70 | 41,85 | 0,60% | 2.410.394,00 |
| 20.08.2024 | 41,51 | 41,72 | 41,47 | 41,60 | 0,19% | 1.647.242,00 |
| 19.08.2024 | 41,32 | 41,70 | 41,28 | 41,52 | 0,58% | 1.833.646,00 |
| 16.08.2024 | 41,07 | 41,32 | 41,01 | 41,28 | -0,29% | 3.145.786,00 |
| 15.08.2024 | 41,66 | 41,70 | 41,36 | 41,40 | 0,44% | 2.024.219,00 |
| 14.08.2024 | 41,09 | 41,26 | 41,05 | 41,22 | 0,10% | 2.482.910,00 |
| 13.08.2024 | 40,55 | 41,27 | 40,53 | 41,18 | 2,13% | 3.306.815,00 |
| 12.08.2024 | 40,32 | 40,50 | 40,08 | 40,32 | 0,15% | 2.751.727,00 |
| 09.08.2024 | 39,69 | 40,36 | 39,67 | 40,26 | 0,60% | 5.831.882,00 |
| 08.08.2024 | 39,42 | 40,09 | 39,37 | 40,02 | 1,65% | 5.598.922,00 |
| 07.08.2024 | 39,12 | 39,43 | 38,97 | 39,37 | 1,78% | 5.332.399,00 |
| 06.08.2024 | 38,50 | 38,96 | 38,32 | 38,68 | -1,78% | 5.179.606,00 |
| 05.08.2024 | 39,74 | 39,99 | 39,28 | 39,38 | -2,57% | 6.283.141,00 |
| 02.08.2024 | 40,45 | 40,57 | 39,95 | 40,42 | 1,97% | 4.544.971,00 |
| 01.08.2024 | 38,90 | 39,74 | 38,72 | 39,64 | 2,24% | 4.525.593,00 |
| 31.07.2024 | 39,25 | 39,30 | 38,55 | 38,77 | -2,51% | 3.969.864,00 |
| 30.07.2024 | 39,97 | 40,01 | 39,49 | 39,77 | -0,60% | 4.916.963,00 |
| 29.07.2024 | 40,02 | 40,20 | 39,86 | 40,01 | 0,38% | 3.603.668,00 |
| 26.07.2024 | 39,63 | 40,12 | 39,58 | 39,86 | 2,02% | 3.064.146,00 |
| 25.07.2024 | 38,95 | 39,46 | 38,92 | 39,07 | -0,59% | 2.479.742,00 |
| 24.07.2024 | 38,86 | 39,30 | 38,86 | 39,30 | 1,18% | 2.060.260,00 |
| 23.07.2024 | 39,23 | 39,27 | 38,78 | 38,84 | -1,40% | 3.470.272,00 |
| 22.07.2024 | 39,40 | 39,58 | 39,30 | 39,39 | 0,10% | 2.790.193,00 |
| 19.07.2024 | 39,14 | 39,46 | 39,13 | 39,35 | -0,03% | 1.993.996,00 |
| 18.07.2024 | 39,74 | 39,83 | 39,29 | 39,36 | -1,20% | 1.592.081,00 |
| 17.07.2024 | 39,20 | 39,94 | 39,14 | 39,84 | 2,42% | 3.846.610,00 |
| 16.07.2024 | 38,48 | 38,96 | 38,46 | 38,90 | 0,59% | 2.118.311,00 |
| 15.07.2024 | 39,11 | 39,13 | 38,67 | 38,67 | -1,25% | 2.451.434,00 |
| 12.07.2024 | 39,39 | 39,51 | 39,14 | 39,16 | 0,67% | 2.512.206,00 |
| 11.07.2024 | 38,84 | 39,03 | 38,73 | 38,90 | 0,88% | 2.684.196,00 |
| 10.07.2024 | 38,54 | 38,65 | 38,44 | 38,56 | -0,10% | 2.376.638,00 |
| 09.07.2024 | 38,75 | 38,87 | 38,52 | 38,60 | -0,28% | 2.095.353,00 |
| 08.07.2024 | 38,85 | 38,95 | 38,53 | 38,71 | -0,33% | 2.075.447,00 |
| 05.07.2024 | 38,83 | 38,91 | 37,97 | 38,84 | 0,99% | 3.284.491,00 |
| 03.07.2024 | 38,15 | 38,49 | 38,13 | 38,46 | 0,65% | 1.349.530,00 |
| 02.07.2024 | 38,11 | 38,32 | 37,81 | 38,21 | -0,44% | 3.354.099,00 |
| 01.07.2024 | 38,43 | 39,07 | 38,31 | 38,38 | -0,31% | 2.872.558,00 |
| 28.06.2024 | 38,68 | 39,03 | 38,45 | 38,50 | -0,36% | 7.855.979,00 |
| 27.06.2024 | 38,40 | 38,79 | 38,20 | 38,64 | -0,59% | 5.542.940,00 |
| 26.06.2024 | 40,24 | 40,51 | 38,35 | 38,87 | -3,57% | 10.997.043,00 |
| 25.06.2024 | 40,47 | 40,48 | 40,19 | 40,31 | -0,59% | 2.780.351,00 |
| 24.06.2024 | 40,80 | 40,86 | 40,54 | 40,55 | 0,17% | 3.495.700,00 |
| 21.06.2024 | 40,25 | 40,53 | 40,22 | 40,48 | -0,69% | 3.490.372,00 |
| 20.06.2024 | 40,87 | 41,02 | 40,68 | 40,76 | -0,46% | 2.538.141,00 |
| 18.06.2024 | 41,03 | 41,08 | 40,79 | 40,95 | 0,71% | 2.847.649,00 |
| 17.06.2024 | 40,43 | 40,68 | 40,36 | 40,66 | 0,02% | 2.131.428,00 |
| 14.06.2024 | 40,82 | 40,88 | 40,48 | 40,65 | -1,12% | 2.235.352,00 |
| 13.06.2024 | 40,98 | 41,22 | 40,79 | 41,11 | 0,00% | 2.020.251,00 |
| 12.06.2024 | 41,36 | 41,38 | 40,97 | 41,11 | 0,12% | 2.548.560,00 |
| 11.06.2024 | 41,05 | 41,36 | 40,89 | 41,06 | -0,56% | 2.379.050,00 |
| 10.06.2024 | 41,10 | 41,51 | 40,96 | 41,29 | 0,19% | 2.834.397,00 |
| 07.06.2024 | 41,11 | 41,46 | 40,94 | 41,21 | -0,79% | 3.025.354,00 |
| 06.06.2024 | 41,69 | 42,00 | 41,48 | 41,54 | -1,02% | 3.860.822,00 |
| 05.06.2024 | 42,39 | 42,44 | 41,86 | 41,97 | 1,50% | 7.230.440,00 |
| 04.06.2024 | 41,34 | 41,48 | 40,99 | 41,35 | 1,15% | 5.469.440,00 |
| 03.06.2024 | 41,22 | 41,72 | 40,51 | 40,88 | -8,69% | 13.483.897,00 |
| 31.05.2024 | 44,64 | 45,01 | 44,56 | 44,77 | 1,70% | 3.623.877,00 |
| 30.05.2024 | 44,08 | 44,23 | 43,89 | 44,02 | -0,59% | 1.597.451,00 |
| 29.05.2024 | 44,24 | 44,36 | 44,16 | 44,28 | 0,09% | 2.092.187,00 |
| 28.05.2024 | 44,70 | 44,75 | 44,23 | 44,24 | -1,95% | 2.648.080,00 |
| 24.05.2024 | 45,42 | 45,45 | 45,03 | 45,12 | -0,07% | 2.210.289,00 |
| 23.05.2024 | 45,75 | 45,77 | 44,94 | 45,15 | -1,38% | 5.218.576,00 |
| 22.05.2024 | 44,53 | 45,80 | 44,42 | 45,78 | 2,97% | 6.830.708,00 |
| 21.05.2024 | 44,49 | 44,72 | 44,46 | 44,46 | -0,29% | 3.475.004,00 |
| 20.05.2024 | 45,06 | 45,19 | 44,40 | 44,59 | -0,87% | 5.172.442,00 |
| 17.05.2024 | 44,85 | 45,09 | 44,74 | 44,98 | 0,22% | 1.882.986,00 |
| 16.05.2024 | 45,12 | 45,20 | 44,82 | 44,88 | -1,79% | 4.666.360,00 |
| 15.05.2024 | 45,82 | 45,93 | 45,65 | 45,70 | 0,09% | 3.788.130,00 |
| 14.05.2024 | 45,34 | 45,76 | 45,30 | 45,66 | 1,08% | 3.615.092,00 |
| 13.05.2024 | 45,31 | 45,41 | 45,14 | 45,17 | 0,22% | 2.830.827,00 |
| 10.05.2024 | 44,98 | 45,10 | 44,80 | 45,07 | 0,90% | 3.771.079,00 |
| 09.05.2024 | 44,30 | 44,72 | 44,30 | 44,67 | 1,20% | 4.924.643,00 |
| 08.05.2024 | 44,23 | 44,29 | 44,06 | 44,14 | -0,02% | 2.127.460,00 |
| 07.05.2024 | 44,13 | 44,33 | 43,96 | 44,15 | 1,61% | 3.104.015,00 |
| 06.05.2024 | 43,50 | 43,64 | 43,18 | 43,45 | -0,11% | 2.045.663,00 |
| 03.05.2024 | 43,58 | 43,68 | 43,27 | 43,50 | 0,35% | 4.048.068,00 |
| 02.05.2024 | 42,90 | 43,52 | 42,75 | 43,35 | 1,83% | 6.320.454,00 |
| 01.05.2024 | 42,70 | 42,84 | 42,28 | 42,57 | 2,73% | 4.686.149,00 |
| 30.04.2024 | 41,75 | 42,03 | 41,42 | 41,44 | -0,41% | 3.672.349,00 |
| 29.04.2024 | 41,66 | 42,00 | 41,50 | 41,61 | 1,22% | 4.241.678,00 |
| 26.04.2024 | 40,95 | 41,31 | 40,87 | 41,11 | 0,49% | 2.730.464,00 |
| 25.04.2024 | 41,06 | 41,11 | 40,81 | 40,91 | 0,12% | 3.461.979,00 |
| 24.04.2024 | 41,20 | 41,24 | 40,64 | 40,86 | -0,92% | 1.816.111,00 |
| 23.04.2024 | 40,66 | 41,26 | 40,60 | 41,24 | 1,60% | 2.289.896,00 |
| 22.04.2024 | 39,99 | 40,76 | 39,96 | 40,59 | 2,11% | 3.800.880,00 |
| 19.04.2024 | 39,37 | 39,76 | 39,37 | 39,75 | 1,22% | 1.623.882,00 |
| 18.04.2024 | 39,39 | 39,50 | 39,16 | 39,27 | -0,83% | 2.636.945,00 |
| 17.04.2024 | 39,72 | 39,85 | 39,44 | 39,60 | -0,88% | 3.208.339,00 |
| 16.04.2024 | 40,02 | 40,23 | 39,72 | 39,95 | -1,36% | 2.422.869,00 |