Deutsche Märkte öffnen in 4 Stunden 20 Minuten

GlaxoSmithKline Pharmaceuticals Limited (500660.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 06:07PM EDT
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 20242.649,902.649,902.476,002.492,852.492,8523.012
31. Mai 20242.566,002.652,152.520,002.630,602.630,6012.745
31. Mai 202432 Dividende
30. Mai 2024------
29. Mai 20242.475,002.569,002.450,802.536,652.536,6527.108
28. Mai 20242.393,952.498,252.373,852.484,702.484,7015.196
24. Mai 20242.499,902.536,852.417,052.430,402.430,4020.303
23. Mai 20242.394,452.510,002.366,802.474,502.474,5024.536
22. Mai 20242.344,252.389,952.296,452.377,352.377,359.156
21. Mai 20242.350,902.400,652.310,652.344,452.344,4511.628
20. Mai 2024------
17. Mai 20242.050,002.342,902.014,002.291,552.291,5558.699
16. Mai 20242.009,952.040,201.981,452.023,852.023,852.279
15. Mai 20241.992,252.026,101.974,251.986,751.986,754.647
14. Mai 20242.019,952.019,951.983,401.999,151.999,151.910
13. Mai 20241.980,952.016,301.970,001.997,601.997,604.982
10. Mai 20241.983,652.001,951.965,001.973,001.973,003.781
09. Mai 20242.015,002.029,351.968,951.972,751.972,753.589
08. Mai 20242.031,402.075,252.010,502.012,902.012,902.789
07. Mai 20242.091,652.107,002.020,002.036,852.036,853.539
06. Mai 20242.052,052.118,402.052,052.077,952.077,954.685
03. Mai 20242.105,002.144,552.078,402.093,852.093,858.701
02. Mai 20242.095,152.118,852.080,002.103,552.103,555.760
01. Mai 2024------
30. Apr. 20242.115,102.136,002.080,402.087,102.087,101.475
29. Apr. 20242.147,952.163,602.095,652.111,902.111,907.208
26. Apr. 20242.070,102.145,752.056,602.132,752.132,756.612
25. Apr. 20242.080,402.118,002.039,752.065,402.065,4014.837
24. Apr. 20241.957,552.085,901.956,752.079,802.079,8020.430
23. Apr. 20241.948,101.962,901.930,001.942,651.942,653.115
22. Apr. 20241.880,751.970,001.877,701.948,101.948,105.393
19. Apr. 20241.856,901.879,151.846,251.868,851.868,853.765
18. Apr. 20241.920,101.920,101.872,051.889,201.889,203.843
17. Apr. 2024------
16. Apr. 20241.900,151.913,351.880,001.899,851.899,852.585
15. Apr. 20241.825,051.919,751.825,051.902,801.902,807.619
12. Apr. 20241.891,951.931,001.875,001.884,051.884,054.701
11. Apr. 2024------
10. Apr. 20241.913,001.920,951.892,001.897,401.897,404.277
09. Apr. 20241.958,601.958,601.904,001.910,901.910,902.090
08. Apr. 20241.946,951.973,651.922,551.927,901.927,906.072
05. Apr. 20241.942,751.950,551.919,001.940,651.940,655.459
04. Apr. 20241.987,951.987,951.930,051.933,951.933,955.280
03. Apr. 20241.970,501.984,701.946,301.965,651.965,652.176
02. Apr. 20241.995,702.020,001.966,101.970,451.970,453.440
01. Apr. 20241.941,151.995,201.927,851.987,451.987,457.004
28. März 20241.888,451.963,151.888,451.943,101.943,1018.731
27. März 20241.937,951.952,351.872,151.881,701.881,7011.954
26. März 20241.950,151.985,551.912,701.924,501.924,508.662
25. März 2024------
22. März 20241.994,051.994,901.939,251.963,451.963,457.903
21. März 20241.991,002.037,851.979,551.990,551.990,556.833
20. März 20241.955,002.017,901.955,002.001,052.001,059.794
19. März 20241.977,802.004,801.932,451.953,951.953,956.165
18. März 20241.908,601.996,101.908,601.977,801.977,805.976
15. März 2024------
14. März 20241.905,051.985,251.905,051.964,151.964,154.156
13. März 20242.006,302.012,751.905,001.922,251.922,255.528
12. März 20242.009,452.035,251.980,302.001,052.001,055.488
11. März 20242.047,452.100,001.995,202.005,502.005,5015.295
08. März 2024------
07. März 20242.055,102.086,202.026,552.050,552.050,5513.472
06. März 20242.134,902.134,902.053,002.072,402.072,4010.775
05. März 20242.195,502.195,502.105,002.131,702.131,704.721
04. März 20242.198,402.198,402.133,452.152,552.152,554.184
01. März 20242.199,652.199,652.138,302.147,152.147,152.802
29. Feb. 20242.150,002.262,002.118,752.172,102.172,10146.857
28. Feb. 20242.155,052.203,152.139,302.153,552.153,554.552
27. Feb. 20242.169,552.199,002.155,602.169,852.169,852.557
26. Feb. 20242.173,502.186,902.152,102.169,552.169,552.742
23. Feb. 20242.163,952.179,852.150,002.169,002.169,006.105
22. Feb. 20242.278,952.278,952.152,752.159,302.159,308.871
21. Feb. 20242.317,952.317,952.206,852.244,102.244,108.006
20. Feb. 20242.280,502.311,402.244,902.295,102.295,105.997
16. Feb. 20242.240,902.340,002.205,502.256,252.256,2510.727
15. Feb. 20242.191,002.221,502.133,002.198,502.198,507.457
14. Feb. 20242.157,652.211,252.141,302.152,152.152,157.480
13. Feb. 20242.192,652.244,902.094,152.174,302.174,3022.100
12. Feb. 20242.427,152.436,002.300,002.334,202.334,206.431
09. Feb. 20242.649,952.649,952.349,902.379,552.379,553.965
08. Feb. 20242.428,202.480,002.409,952.417,602.417,605.606
07. Feb. 20242.470,052.517,702.405,852.428,202.428,203.438
06. Feb. 20242.465,952.520,052.430,002.466,752.466,7516.628
05. Feb. 20242.317,452.494,652.210,002.449,102.449,1013.363
02. Feb. 20242.256,202.323,452.239,702.297,302.297,305.570
01. Feb. 20242.259,852.275,402.202,602.226,752.226,753.994
31. Jan. 20242.209,002.271,552.209,002.247,902.247,905.910
30. Jan. 20242.229,952.229,952.159,652.196,752.196,757.694
29. Jan. 20242.205,502.222,952.177,452.186,802.186,803.595
26. Jan. 20242.181,452.181,452.181,452.181,452.181,45-
25. Jan. 20242.239,202.292,002.140,002.181,452.181,455.798
24. Jan. 20242.239,002.248,352.172,302.191,852.191,854.487
23. Jan. 20242.272,302.304,102.206,352.224,802.224,8011.578
22. Jan. 20242.295,302.295,302.295,302.295,302.295,30-
19. Jan. 20242.332,752.344,052.280,002.295,302.295,3012.631
18. Jan. 20242.254,552.375,002.244,202.329,902.329,9019.424
17. Jan. 20242.240,002.331,952.240,002.272,902.272,9012.059
16. Jan. 20242.257,952.273,102.240,002.252,102.252,106.559
12. Jan. 20242.210,002.275,002.204,352.256,802.256,8025.754
11. Jan. 20242.208,702.240,402.185,002.201,702.201,7018.062
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...