Deutsche Märkte öffnen in 2 Stunden 46 Minuten

GlaxoSmithKline plc (GSK.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.343,80+10,60 (+0,80%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 2020------
23. Okt. 20201.333,201.354,601.330,201.343,801.343,806.550.302
22. Okt. 20201.344,801.346,001.324,401.333,201.333,209.904.596
21. Okt. 20201.387,801.388,401.352,201.353,601.353,6010.487.806
20. Okt. 20201.403,801.408,601.380,201.380,201.380,205.872.980
19. Okt. 20201.411,401.421,401.396,601.396,601.396,604.132.406
16. Okt. 20201.390,001.417,201.387,361.410,001.410,0011.045.952
15. Okt. 20201.414,201.416,601.376,201.376,201.376,2011.346.978
14. Okt. 20201.452,601.461,601.425,601.425,601.425,6015.853.425
13. Okt. 20201.437,201.448,201.430,001.439,401.439,405.765.139
12. Okt. 20201.438,801.447,801.431,401.431,401.431,404.964.825
09. Okt. 20201.426,001.449,001.426,001.447,201.447,207.214.149
08. Okt. 20201.414,001.436,001.412,001.425,401.425,407.641.549
07. Okt. 20201.430,801.437,801.411,801.416,001.416,009.946.669
06. Okt. 20201.448,601.451,231.422,941.430,001.430,007.418.134
05. Okt. 20201.445,801.455,401.438,801.449,801.449,803.651.319
02. Okt. 20201.433,601.445,001.428,401.444,601.444,606.825.827
01. Okt. 20201.468,601.474,801.443,701.443,801.443,806.010.915
30. Sept. 20201.446,801.477,201.443,001.452,001.452,009.978.725
29. Sept. 20201.465,401.475,321.445,801.455,601.455,606.746.839
28. Sept. 20201.485,001.489,201.462,401.463,201.463,207.495.314
25. Sept. 20201.452,201.477,601.450,001.474,401.474,405.455.287
24. Sept. 20201.483,801.492,611.453,201.456,401.456,406.907.701
23. Sept. 20201.497,601.517,401.488,001.493,401.493,408.758.636
22. Sept. 20201.489,401.499,001.470,401.479,601.479,606.240.722
21. Sept. 20201.510,201.513,801.480,001.487,601.487,606.918.870
18. Sept. 20201.516,601.548,081.511,801.525,601.525,6018.294.921
17. Sept. 20201.504,201.530,001.502,601.520,801.520,807.222.776
16. Sept. 20201.518,601.531,401.509,401.509,401.509,405.895.074
15. Sept. 20201.514,401.530,401.510,001.524,801.524,807.768.305
14. Sept. 20201.527,201.530,201.505,001.515,601.515,604.626.084
11. Sept. 20201.517,201.527,601.514,801.523,801.523,804.834.926
10. Sept. 20201.525,201.534,001.509,401.517,001.517,005.108.920
09. Sept. 20201.499,001.539,201.498,401.532,601.532,607.846.580
08. Sept. 20201.494,001.511,811.482,801.492,801.492,806.251.029
07. Sept. 20201.446,001.499,001.446,001.496,001.496,006.368.343
04. Sept. 20201.455,001.475,201.428,601.435,201.435,2010.108.384
03. Sept. 20201.497,201.508,801.466,201.470,801.470,806.392.373
02. Sept. 20201.455,801.500,621.453,801.489,201.489,207.739.598
01. Sept. 20201.486,201.488,801.439,001.445,801.445,8011.706.395
28. Aug. 20201.502,201.508,601.471,601.472,001.472,006.545.777
27. Aug. 20201.507,801.519,001.494,001.494,001.494,004.529.311
26. Aug. 20201.515,201.520,001.504,471.510,801.510,803.934.589
25. Aug. 20201.526,801.544,201.516,601.517,801.517,808.446.816
24. Aug. 20201.526,801.544,121.510,801.521,201.521,204.254.367
21. Aug. 20201.520,001.539,201.510,801.515,201.515,206.543.852
20. Aug. 20201.539,201.549,601.525,001.525,001.525,009.395.890
19. Aug. 20201.537,801.555,001.530,001.550,801.550,804.124.036
18. Aug. 20201.555,001.560,601.536,001.539,001.539,008.923.088
17. Aug. 20201.540,001.569,401.530,601.555,601.555,605.696.094
14. Aug. 20201.560,001.568,581.529,801.535,801.535,807.037.970
13. Aug. 20201.579,801.593,601.566,001.569,801.569,804.822.657
13. Aug. 202019 Dividende
12. Aug. 20201.583,401.619,201.575,201.611,601.592,608.612.059
11. Aug. 20201.564,001.601,201.561,071.576,001.557,425.415.687
10. Aug. 20201.559,001.565,001.549,001.553,201.534,894.565.620
07. Aug. 20201.557,001.566,041.546,201.555,201.536,865.602.849
06. Aug. 20201.567,001.571,201.540,401.550,001.531,735.362.588
05. Aug. 20201.585,201.592,201.563,201.573,201.554,657.513.984
04. Aug. 20201.575,601.587,201.560,041.573,001.554,466.601.399
03. Aug. 20201.533,201.588,401.530,001.585,401.566,715.582.603
31. Juli 20201.515,001.554,401.515,001.529,801.511,768.379.670
30. Juli 20201.555,801.567,671.510,881.529,201.511,177.910.880
29. Juli 20201.589,401.631,601.546,201.553,801.535,4811.516.996
28. Juli 20201.587,801.609,801.582,801.604,601.585,688.490.074
27. Juli 20201.574,801.588,001.569,401.583,401.564,736.857.188
24. Juli 20201.575,401.589,601.567,001.580,201.561,5712.986.617
23. Juli 20201.608,401.627,601.600,001.607,801.588,844.365.889
22. Juli 20201.623,001.630,001.604,801.604,801.585,887.466.258
21. Juli 20201.641,001.652,801.618,601.623,801.604,667.455.193
20. Juli 20201.650,001.669,801.628,001.648,401.628,976.921.794
17. Juli 20201.639,801.664,401.628,001.660,201.640,636.770.128
16. Juli 20201.647,801.655,601.630,001.630,001.610,785.429.040
15. Juli 20201.628,601.656,201.620,401.650,401.630,947.794.247
14. Juli 20201.594,001.616,201.585,001.604,001.585,097.795.618
13. Juli 20201.580,201.602,401.573,001.597,401.578,574.156.859
10. Juli 20201.583,801.594,801.567,801.575,001.556,4315.502.533
09. Juli 20201.611,401.619,741.590,201.592,801.574,028.272.817
08. Juli 20201.609,201.628,001.601,001.604,601.585,685.461.868
07. Juli 20201.636,801.636,801.600,001.617,001.597,9411.439.175
06. Juli 20201.650,001.660,401.626,601.650,401.630,945.885.919
03. Juli 20201.656,601.663,831.621,401.625,801.606,633.306.413
02. Juli 20201.644,401.653,401.632,211.649,601.630,155.383.092
01. Juli 20201.634,401.642,801.618,601.637,401.618,107.202.785
30. Juni 20201.643,801.658,601.627,201.636,601.617,317.074.568
29. Juni 20201.642,201.665,801.642,201.664,401.644,786.505.816
26. Juni 20201.652,201.671,601.641,801.647,001.627,586.603.044
25. Juni 20201.627,801.649,201.615,801.644,401.625,017.026.062
24. Juni 20201.662,001.664,601.627,001.634,601.615,337.908.984
23. Juni 20201.659,401.677,401.638,401.674,401.654,666.056.754
22. Juni 20201.654,201.678,621.640,401.645,001.625,6112.281.583
19. Juni 20201.651,801.675,801.643,001.657,001.637,4613.817.763
18. Juni 20201.667,401.667,801.640,601.647,201.627,783.846.557
17. Juni 20201.643,601.670,401.639,841.665,001.645,377.251.620
16. Juni 20201.613,601.634,601.605,401.631,601.612,367.697.061
15. Juni 20201.585,541.645,401.561,801.600,801.581,936.898.937
12. Juni 20201.602,201.622,601.586,001.599,201.580,356.908.543
11. Juni 20201.650,201.656,801.615,801.615,801.596,757.023.262
10. Juni 20201.632,401.666,201.629,801.650,601.631,147.444.134
09. Juni 20201.642,001.693,601.639,621.642,601.623,2310.719.258
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...