GSK.L - GlaxoSmithKline plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Apr. 20201.529,801.560,801.507,401.544,201.544,2014.528.332
08. Apr. 20201.524,201.534,201.490,401.499,401.499,4017.893.241
07. Apr. 20201.526,601.544,001.497,261.514,801.514,8011.577.047
06. Apr. 20201.500,401.524,801.485,601.509,401.509,409.768.149
03. Apr. 20201.496,001.507,001.469,801.489,401.489,408.566.830
02. Apr. 20201.513,801.772,511.456,601.493,201.493,2010.423.850
01. Apr. 20201.483,001.504,201.462,201.499,401.499,409.881.618
31. März 20201.500,001.525,601.420,201.514,601.514,6012.704.627
30. März 20201.469,801.493,001.415,801.482,001.482,0010.077.797
27. März 20201.485,401.493,001.420,801.443,001.443,0014.247.713
26. März 20201.454,401.503,201.440,401.501,201.501,2018.092.335
25. März 20201.446,001.509,801.415,801.489,601.489,6015.917.806
24. März 20201.409,201.425,601.370,801.415,601.415,6015.615.771
23. März 20201.385,201.432,401.348,461.374,601.374,6019.312.386
20. März 20201.491,001.507,401.411,801.449,001.449,0024.043.588
19. März 20201.420,001.470,901.377,001.455,001.455,0031.017.233
18. März 20201.457,001.482,801.401,801.437,401.437,4017.794.666
17. März 20201.440,801.501,801.373,001.501,801.501,8027.424.534
16. März 20201.368,001.419,001.328,191.401,401.401,4024.194.672
13. März 20201.444,601.487,101.378,401.402,801.402,8020.458.156
12. März 20201.471,201.480,401.400,601.404,601.404,6019.717.930
11. März 20201.543,001.554,201.517,001.522,601.522,6014.319.847
10. März 20201.568,201.575,701.514,601.514,601.514,6024.449.347
09. März 20201.530,001.587,801.525,001.548,001.548,0023.903.495
06. März 20201.619,001.636,001.579,401.593,601.593,6023.280.153
05. März 20201.653,601.669,001.621,361.639,801.639,8011.073.633
04. März 20201.618,601.663,801.608,401.663,801.663,8011.029.152
03. März 20201.649,001.664,401.604,001.608,001.608,0015.820.737
02. März 20201.589,001.639,401.571,401.630,001.630,0024.433.427
28. Feb. 20201.589,001.602,401.533,201.562,201.562,2016.903.622
27. Feb. 20201.620,801.650,801.607,201.629,801.629,8013.424.782
26. Feb. 20201.600,001.639,201.592,801.632,601.632,6013.748.296
25. Feb. 20201.627,401.651,311.601,401.602,201.602,2014.637.575
24. Feb. 20201.645,201.665,631.617,201.629,801.629,8010.161.901
21. Feb. 20201.644,001.668,201.640,001.658,201.658,206.878.324
20. Feb. 20201.650,201.676,801.643,001.650,001.650,009.051.858
20. Feb. 202023 Dividende
19. Feb. 20201.669,801.688,201.667,201.678,001.655,007.139.780
18. Feb. 20201.651,801.668,401.640,401.667,001.644,1517.235.799
17. Feb. 20201.678,601.678,601.658,601.661,601.638,823.834.191
14. Feb. 20201.682,201.683,601.662,401.668,601.645,736.640.354
13. Feb. 20201.692,201.730,001.663,201.681,401.658,358.212.765
12. Feb. 20201.703,001.704,881.689,201.696,001.672,7510.204.737
11. Feb. 20201.726,001.742,601.703,401.703,401.680,0521.808.283
10. Feb. 20201.697,001.718,801.690,801.717,601.694,068.762.949
07. Feb. 20201.696,201.704,801.689,001.700,201.676,9010.783.769
06. Feb. 20201.726,601.735,801.670,201.694,801.671,5732.575.864
05. Feb. 20201.803,801.847,001.739,601.739,601.715,7618.620.555
04. Feb. 20201.818,001.826,801.807,401.815,001.790,126.576.982
03. Feb. 20201.784,001.817,081.778,001.800,801.776,128.651.295
31. Jan. 20201.793,001.801,601.782,001.784,001.759,5511.092.946
30. Jan. 20201.807,001.824,801.789,801.792,401.767,836.546.799
29. Jan. 20201.797,201.815,801.791,401.814,001.789,146.971.815
28. Jan. 20201.786,001.799,201.778,701.792,001.767,447.120.514
27. Jan. 20201.795,001.808,601.771,401.782,601.758,1712.132.596
24. Jan. 20201.823,601.857,001.821,401.822,801.797,829.404.973
23. Jan. 20201.823,801.831,601.814,001.823,001.798,015.836.833
22. Jan. 20201.831,801.846,001.813,401.820,001.795,059.570.099
21. Jan. 20201.828,401.838,001.812,911.838,001.812,818.504.375
20. Jan. 20201.845,801.845,801.828,201.838,001.812,816.614.303
17. Jan. 20201.811,401.851,151.810,911.846,001.820,7010.643.419
16. Jan. 20201.815,801.822,001.799,801.808,001.783,229.442.418
15. Jan. 20201.806,001.835,201.805,231.835,201.810,057.666.671
14. Jan. 20201.808,201.811,401.792,001.804,401.779,676.931.065
13. Jan. 20201.797,201.817,201.789,311.809,201.784,407.168.865
10. Jan. 20201.789,801.805,401.789,311.797,401.772,765.488.498
09. Jan. 20201.780,001.799,041.773,001.790,201.765,666.704.604
08. Jan. 20201.752,801.775,051.749,801.771,201.746,925.442.237
07. Jan. 20201.761,601.779,371.752,801.762,401.738,245.242.718
06. Jan. 20201.775,201.779,401.754,241.770,401.746,135.559.964
03. Jan. 20201.780,401.787,801.763,201.784,401.759,944.395.718
02. Jan. 20201.780,201.794,201.777,201.777,201.752,845.279.428
31. Dez. 20191.785,601.796,001.768,401.779,001.754,622.472.394
30. Dez. 20191.805,001.815,801.796,151.798,001.773,363.392.573
27. Dez. 20191.807,201.826,801.793,201.818,801.793,873.442.033
24. Dez. 20191.806,001.825,601.806,001.817,601.792,691.574.835
23. Dez. 20191.805,801.820,401.791,201.815,001.790,127.178.599
20. Dez. 20191.809,601.850,401.801,401.813,201.788,3516.797.114
19. Dez. 20191.795,201.807,201.788,401.806,401.781,6423.790.300
18. Dez. 20191.777,801.804,801.774,561.794,401.769,8027.755.434
17. Dez. 20191.760,201.787,871.757,761.778,201.753,8325.999.982
16. Dez. 20191.723,601.777,601.720,201.764,201.740,028.348.324
13. Dez. 20191.701,001.741,201.656,801.725,001.701,3610.750.514
12. Dez. 20191.752,201.761,071.739,601.744,201.720,296.454.828
11. Dez. 20191.752,601.768,601.749,601.753,001.728,979.204.180
10. Dez. 20191.734,401.750,201.722,001.750,201.726,218.627.137
09. Dez. 20191.725,801.734,201.715,201.728,401.704,716.247.794
06. Dez. 20191.718,801.731,201.704,801.729,401.705,706.547.008
05. Dez. 20191.716,201.724,001.701,401.706,801.683,416.804.890
04. Dez. 20191.709,001.710,601.690,001.708,001.684,597.279.977
03. Dez. 20191.725,001.733,841.695,201.707,201.683,8011.325.998
02. Dez. 20191.751,801.767,201.729,201.730,801.707,086.369.817
29. Nov. 20191.754,001.765,601.750,001.754,001.729,965.816.067
28. Nov. 20191.751,201.762,801.747,831.762,201.738,052.873.146
27. Nov. 20191.745,001.765,401.743,201.760,601.736,477.548.215
26. Nov. 20191.730,001.740,001.715,601.740,001.716,158.586.007
25. Nov. 20191.719,001.732,001.707,601.727,001.703,337.164.254
22. Nov. 20191.707,801.726,201.703,801.713,801.690,315.616.887
21. Nov. 20191.709,601.715,001.691,801.701,601.678,287.639.299
20. Nov. 20191.718,001.729,801.696,601.696,601.673,346.475.515
*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