Deutsche Märkte geschlossen

GSK plc (GSK.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.450,00+50,00 (+3,57%)
Börsenschluss: 05:18PM BST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20221.450,001.471,801.415,601.450,001.450,0016.160.972
11. Aug. 20221.548,801.551,601.371,001.400,001.400,0032.189.455
10. Aug. 20221.649,401.652,001.556,431.556,601.556,6017.062.561
09. Aug. 20221.658,001.658,001.635,401.646,801.646,807.659.249
08. Aug. 20221.668,401.669,801.652,601.659,401.659,408.699.897
05. Aug. 20221.658,601.667,001.645,201.667,001.667,004.746.977
04. Aug. 20221.671,401.685,801.655,201.658,401.658,409.420.793
03. Aug. 20221.680,001.688,401.655,201.676,801.676,8011.983.354
02. Aug. 20221.681,801.708,601.680,291.695,001.695,0011.847.452
01. Aug. 20221.723,001.731,331.690,601.693,801.693,805.596.323
29. Juli 20221.751,001.758,601.722,201.727,601.727,609.249.374
28. Juli 20221.775,001.777,181.728,801.743,001.743,008.462.627
27. Juli 20221.751,801.771,201.737,201.755,801.755,8012.444.105
26. Juli 20221.740,401.760,401.740,201.755,001.755,006.695.721
25. Juli 20221.738,001.766,401.737,401.744,801.744,8019.207.087
22. Juli 20221.746,201.764,601.739,401.743,201.743,207.745.181
21. Juli 20221.735,601.785,601.735,601.746,801.746,808.797.064
20. Juli 20221.798,201.808,401.775,001.776,201.776,207.779.593
19. Juli 20221.730,001.783,401.727,801.783,401.783,409.821.852
19. Juli 20224:5 Aktiensplit
18. Juli 20221.750,251.802,001.715,001.737,251.737,2516.538.174
15. Juli 20221.702,431.734,471.691,211.731,851.731,8518.227.952
14. Juli 20221.702,431.706,871.677,651.692,361.692,3614.983.685
13. Juli 20221.749,181.751,621.704,651.707,471.707,4716.775.675
12. Juli 20221.775,371.777,381.752,001.755,421.755,4212.842.163
11. Juli 20221.756,631.785,041.740,921.781,811.781,816.333.243
08. Juli 20221.793,701.804,981.752,481.767,711.767,718.119.971
07. Juli 20221.809,211.823,721.799,751.804,581.804,5817.165.499
06. Juli 20221.814,051.837,821.788,431.803,371.803,3711.439.124
05. Juli 20221.813,241.819,891.792,901.799,751.799,7512.321.279
04. Juli 20221.805,391.825,941.802,971.815,861.815,8611.097.374
01. Juli 20221.768,921.798,941.760,661.798,741.798,746.277.662
30. Juni 20221.780,811.790,481.762,471.778,591.778,596.783.424
29. Juni 20221.770,731.806,191.764,291.806,191.806,196.788.196
28. Juni 20221.785,841.796,831.776,581.778,991.778,9912.406.843
27. Juni 20221.770,931.783,021.761,871.777,181.777,1811.357.146
24. Juni 20221.746,961.769,121.741,721.769,121.769,127.327.755
23. Juni 20221.706,461.741,521.703,641.732,251.732,257.004.043
22. Juni 20221.699,011.722,581.692,291.718,351.718,3521.922.668
21. Juni 20221.712,511.717,951.696,391.704,051.704,057.686.546
20. Juni 20221.696,991.713,921.696,591.711,701.711,7012.008.682
17. Juni 20221.692,161.703,041.678,261.695,991.695,9917.784.393
16. Juni 20221.718,551.726,811.683,701.684,301.684,3020.428.441
15. Juni 20221.721,981.742,731.718,751.731,241.731,2415.336.856
14. Juni 20221.746,962.746,591.711,981.724,801.724,8011.375.411
13. Juni 20221.748,171.765,091.736,681.749,381.749,3815.377.856
10. Juni 20221.761,671.769,121.719,561.749,381.749,3814.567.457
09. Juni 20221.745,351.762,471.720,971.722,381.722,3811.144.838
08. Juni 20221.747,771.768,921.738,501.763,881.763,8823.512.284
07. Juni 20221.712,911.738,701.707,471.732,251.732,259.974.063
06. Juni 20221.734,671.741,521.706,871.707,471.707,475.913.016
01. Juni 20221.755,821.764,491.717,541.720,371.720,377.953.528
31. Mai 20221.741,321.754,621.738,901.745,351.745,3519.820.955
30. Mai 20221.747,161.750,991.728,421.740,711.740,7110.976.489
27. Mai 20221.762,271.764,891.740,311.745,951.745,957.785.771
26. Mai 20221.798,131.798,331.766,701.766,701.766,707.666.363
25. Mai 20221.801,761.803,171.786,251.788,061.788,0614.289.938
24. Mai 20221.776,781.805,391.775,611.795,111.795,1120.020.484
23. Mai 20221.797,331.798,541.775,371.795,111.795,1115.112.332
20. Mai 20221.760,861.785,041.754,621.776,981.776,9817.559.925
19. Mai 20221.762,071.769,731.724,601.744,341.744,3414.193.236
19. Mai 202217.5 Dividende
18. Mai 20221.796,321.819,151.782,421.783,221.765,7216.505.384
17. Mai 20221.809,211.809,211.786,251.799,341.781,685.513.984
16. Mai 20221.765,701.811,631.759,851.811,631.793,8515.006.679
13. Mai 20221.743,941.773,961.735,481.768,321.750,9616.689.497
12. Mai 20221.733,261.739,301.715,531.725,811.708,8717.060.260
11. Mai 20221.758,241.760,201.729,831.752,801.735,6020.030.261
10. Mai 20221.750,991.764,991.735,881.758,241.740,998.681.902
09. Mai 20221.777,181.779,801.747,561.749,581.732,416.075.829
06. Mai 20221.796,521.800,551.772,951.782,021.764,5312.120.666
05. Mai 20221.781,411.806,601.780,811.793,701.776,106.328.592
04. Mai 20221.798,131.805,591.779,801.784,231.766,725.749.999
03. Mai 20221.779,201.808,011.778,391.808,011.790,2615.741.379
29. Apr. 20221.813,041.830,371.798,941.810,221.792,4612.209.297
28. Apr. 20221.807,001.825,131.794,311.823,721.805,829.401.818
27. Apr. 20221.762,881.825,331.759,251.810,221.792,4612.383.400
26. Apr. 20221.766,101.775,511.749,191.767,511.750,1611.815.315
25. Apr. 20221.732,661.755,821.717,141.752,001.734,807.230.286
22. Apr. 20221.760,661.763,881.751,151.754,821.737,607.666.762
21. Apr. 20221.761,261.763,081.748,371.757,641.740,3913.886.441
20. Apr. 20221.765,501.770,131.746,761.753,611.736,409.085.719
19. Apr. 20221.771,141.781,211.756,991.772,551.755,1514.631.398
14. Apr. 20221.785,641.799,541.776,131.786,051.768,5212.155.727
13. Apr. 20221.793,101.814,861.782,621.794,311.776,707.744.695
12. Apr. 20221.788,661.802,771.775,171.796,921.779,299.383.790
11. Apr. 20221.784,031.801,161.780,401.796,921.779,298.259.490
08. Apr. 20221.762,881.792,901.760,461.791,691.774,1010.939.703
07. Apr. 20221.751,591.758,671.737,091.753,811.736,6012.399.061
06. Apr. 20221.707,671.737,491.705,461.737,491.720,4412.205.858
05. Apr. 20221.678,661.720,191.670,461.716,341.699,497.342.658
04. Apr. 20221.679,471.680,901.660,531.664,961.648,624.959.718
01. Apr. 20221.663,351.674,411.658,511.668,791.652,415.346.538
31. März 20221.666,371.679,061.659,321.659,321.643,047.871.617
30. März 20221.646,021.673,021.640,811.673,021.656,608.657.581
29. März 20221.656,301.676,041.643,811.653,481.637,257.682.899
28. März 20221.639,981.664,361.634,341.652,071.635,8512.099.004
25. März 20221.635,141.643,431.627,301.635,551.619,5010.937.862
24. März 20221.619,831.645,021.619,161.637,561.621,498.368.134
23. März 20221.631,721.639,371.621,641.624,461.608,529.455.739
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...