GSK.L - GlaxoSmithKline plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20201.688,401.689,201.630,761.648,401.648,407.220.883
22. Mai 20201.649,201.670,691.640,201.663,201.663,206.474.404
21. Mai 20201.675,601.679,001.657,401.664,201.664,2015.047.015
20. Mai 20201.661,601.695,601.659,801.685,401.685,4011.052.683
19. Mai 20201.693,001.696,601.660,601.660,601.660,607.478.953
18. Mai 20201.680,001.690,401.661,201.687,201.687,209.173.757
15. Mai 20201.649,201.665,001.641,401.647,801.647,806.800.684
14. Mai 20201.709,001.719,001.639,441.641,801.641,8011.773.074
14. Mai 202019 Dividende
13. Mai 20201.696,801.748,551.691,001.742,201.723,2013.234.387
12. Mai 20201.674,401.708,801.670,601.707,001.688,3812.495.863
11. Mai 20201.668,001.677,801.654,771.677,801.659,5014.150.271
07. Mai 20201.704,801.718,001.657,801.674,601.656,3410.669.569
06. Mai 20201.676,001.703,321.667,801.697,001.678,4910.655.097
05. Mai 20201.676,401.686,691.659,401.668,001.649,816.123.459
04. Mai 20201.627,201.671,801.618,201.663,001.644,869.172.076
01. Mai 20201.650,001.650,001.601,401.611,201.593,635.416.159
30. Apr. 20201.685,401.706,841.657,201.661,001.642,8913.331.279
29. Apr. 20201.678,801.701,401.665,191.677,001.658,7115.379.527
28. Apr. 20201.690,201.710,001.678,201.687,601.669,2011.410.082
27. Apr. 20201.689,601.706,001.684,601.703,001.684,437.152.073
24. Apr. 20201.685,601.699,001.672,201.687,601.669,206.912.212
23. Apr. 20201.673,201.699,801.665,601.694,001.675,539.486.272
22. Apr. 20201.651,801.681,221.651,801.668,201.650,017.649.019
21. Apr. 20201.652,401.677,001.632,001.650,601.632,607.739.443
20. Apr. 20201.660,601.670,601.649,401.667,401.649,227.063.278
17. Apr. 20201.693,201.693,201.650,001.660,601.642,4913.669.991
16. Apr. 20201.586,001.653,801.571,001.653,801.635,7614.717.700
15. Apr. 20201.582,801.609,201.561,601.570,001.552,8811.339.048
14. Apr. 20201.577,401.579,331.547,201.570,001.552,888.974.440
09. Apr. 20201.529,801.560,801.507,401.544,201.527,3614.528.332
08. Apr. 20201.524,201.534,201.490,401.499,401.483,0517.893.241
07. Apr. 20201.526,601.544,001.497,261.514,801.498,2811.577.047
06. Apr. 20201.500,401.524,801.485,601.509,401.492,949.768.149
03. Apr. 20201.496,001.507,001.469,801.489,401.473,168.566.830
02. Apr. 20201.513,801.772,511.456,601.493,201.476,9210.423.850
01. Apr. 20201.483,001.504,201.462,201.499,401.483,059.881.618
31. März 20201.500,001.525,601.420,201.514,601.498,0812.704.627
30. März 20201.469,801.493,001.415,801.482,001.465,8410.077.797
27. März 20201.485,401.493,001.420,801.443,001.427,2614.247.713
26. März 20201.454,401.503,201.440,401.501,201.484,8318.092.335
25. März 20201.446,001.509,801.415,801.489,601.473,3515.917.806
24. März 20201.409,201.425,601.370,801.415,601.400,1615.615.771
23. März 20201.385,201.432,401.348,461.374,601.359,6119.312.386
20. März 20201.491,001.507,401.411,801.449,001.433,2024.043.588
19. März 20201.420,001.470,901.377,001.455,001.439,1331.017.233
18. März 20201.457,001.482,801.401,801.437,401.421,7217.794.666
17. März 20201.440,801.501,801.373,001.501,801.485,4227.424.534
16. März 20201.368,001.419,001.328,191.401,401.386,1224.194.672
13. März 20201.444,601.487,101.378,401.402,801.387,5020.458.156
12. März 20201.471,201.480,401.400,601.404,601.389,2819.717.930
11. März 20201.543,001.554,201.517,001.522,601.505,9914.319.847
10. März 20201.568,201.575,701.514,601.514,601.498,0824.449.347
09. März 20201.530,001.587,801.525,001.548,001.531,1223.903.495
06. März 20201.619,001.636,001.579,401.593,601.576,2223.280.153
05. März 20201.653,601.669,001.621,361.639,801.621,9211.073.633
04. März 20201.618,601.663,801.608,401.663,801.645,6611.029.152
03. März 20201.649,001.664,401.604,001.608,001.590,4615.820.737
02. März 20201.589,001.639,401.571,401.630,001.612,2224.433.427
28. Feb. 20201.589,001.602,401.533,201.562,201.545,1616.903.622
27. Feb. 20201.620,801.650,801.607,201.629,801.612,0313.424.782
26. Feb. 20201.600,001.639,201.592,801.632,601.614,8013.748.296
25. Feb. 20201.627,401.651,311.601,401.602,201.584,7314.637.575
24. Feb. 20201.645,201.665,631.617,201.629,801.612,0310.161.901
21. Feb. 20201.644,001.668,201.640,001.658,201.640,126.878.324
20. Feb. 20201.650,201.676,801.643,001.650,001.632,019.051.858
20. Feb. 202023 Dividende
19. Feb. 20201.669,801.688,201.667,201.678,001.636,957.139.780
18. Feb. 20201.651,801.668,401.640,401.667,001.626,2217.235.799
17. Feb. 20201.678,601.678,601.658,601.661,601.620,953.834.191
14. Feb. 20201.682,201.683,601.662,401.668,601.627,786.640.354
13. Feb. 20201.692,201.730,001.663,201.681,401.640,278.212.765
12. Feb. 20201.703,001.704,881.689,201.696,001.654,5110.204.737
11. Feb. 20201.726,001.742,601.703,401.703,401.661,7321.808.283
10. Feb. 20201.697,001.718,801.690,801.717,601.675,588.762.949
07. Feb. 20201.696,201.704,801.689,001.700,201.658,6110.783.769
06. Feb. 20201.726,601.735,801.670,201.694,801.653,3432.575.864
05. Feb. 20201.803,801.847,001.739,601.739,601.697,0418.620.555
04. Feb. 20201.818,001.826,801.807,401.815,001.770,606.576.982
03. Feb. 20201.784,001.817,081.778,001.800,801.756,758.651.295
31. Jan. 20201.793,001.801,601.782,001.784,001.740,3611.092.946
30. Jan. 20201.807,001.824,801.789,801.792,401.748,556.546.799
29. Jan. 20201.797,201.815,801.791,401.814,001.769,626.971.815
28. Jan. 20201.786,001.799,201.778,701.792,001.748,167.120.514
27. Jan. 20201.795,001.808,601.771,401.782,601.738,9912.132.596
24. Jan. 20201.823,601.857,001.821,401.822,801.778,219.404.973
23. Jan. 20201.823,801.831,601.814,001.823,001.778,405.836.833
22. Jan. 20201.831,801.846,001.813,401.820,001.775,489.570.099
21. Jan. 20201.828,401.838,001.812,911.838,001.793,048.504.375
20. Jan. 20201.845,801.845,801.828,201.838,001.793,046.614.303
17. Jan. 20201.811,401.851,151.810,911.846,001.800,8410.643.419
16. Jan. 20201.815,801.822,001.799,801.808,001.763,779.442.418
15. Jan. 20201.806,001.835,201.805,231.835,201.790,317.666.671
14. Jan. 20201.808,201.811,401.792,001.804,401.760,266.931.065
13. Jan. 20201.797,201.817,201.789,311.809,201.764,947.168.865
10. Jan. 20201.789,801.805,401.789,311.797,401.753,435.488.498
09. Jan. 20201.780,001.799,041.773,001.790,201.746,416.704.604
08. Jan. 20201.752,801.775,051.749,801.771,201.727,875.442.237
07. Jan. 20201.761,601.779,371.752,801.762,401.719,295.242.718
06. Jan. 20201.775,201.779,401.754,241.770,401.727,095.559.964
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen