Börse:
£14,197
0,93%
Echtzeit-Aktienkurs GlaxoSmithkline PLC
Bid:
£14,180
Ask:
£14,215
Aktienkurse zur GlaxoSmithkline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 14,26 | 14,32 | 12,83 | 14,23 | 1,16% | - |
| 25.01.2021 | 13,92 | 14,16 | 13,85 | 14,07 | 1,88% | 1.967.020,00 |
| 22.01.2021 | 13,73 | 13,84 | 13,61 | 13,81 | 0,85% | 1.348.901,00 |
| 21.01.2021 | 13,84 | 13,86 | 13,64 | 13,69 | -0,88% | 1.359.609,00 |
| 20.01.2021 | 13,99 | 14,10 | 13,74 | 13,81 | -2,03% | 1.616.505,00 |
| 19.01.2021 | 14,03 | 14,16 | 14,00 | 14,10 | 0,63% | 870.502,00 |
| 18.01.2021 | 14,06 | 14,13 | 13,99 | 14,01 | -0,86% | 571.614,00 |
| 15.01.2021 | 13,88 | 14,14 | 13,80 | 14,13 | 1,25% | 1.544.861,00 |
| 14.01.2021 | 13,71 | 13,97 | 13,66 | 13,96 | 1,79% | 1.480.750,00 |
| 13.01.2021 | 13,65 | 13,78 | 13,61 | 13,71 | 0,18% | 2.075.827,00 |
| 12.01.2021 | 13,96 | 13,99 | 13,68 | 13,69 | -1,98% | 1.593.480,00 |
| 11.01.2021 | 14,04 | 14,13 | 13,91 | 13,96 | -0,60% | 1.252.139,00 |
| 08.01.2021 | 14,01 | 14,07 | 13,86 | 14,05 | 0,09% | 1.286.539,00 |
| 07.01.2021 | 14,38 | 14,42 | 13,89 | 14,03 | -0,83% | 1.038.556,00 |
| 06.01.2021 | 13,75 | 14,23 | 13,65 | 14,15 | 3,18% | 2.048.107,00 |
| 05.01.2021 | 13,80 | 13,86 | 13,69 | 13,72 | -0,33% | 1.176.311,00 |
| 04.01.2021 | 13,58 | 13,89 | 13,58 | 13,76 | 2,26% | 1.320.577,00 |
| 31.12.2020 | 13,50 | 13,56 | 13,36 | 13,46 | -1,79% | 666.916,00 |
| 30.12.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 0,26% | 1.020.818,00 |
| 29.12.2020 | 13,52 | 13,83 | 13,51 | 13,67 | 0,71% | 1.244.741,00 |
| 28.12.2020 | 14,11 | 14,18 | 13,51 | 13,57 | 1,71% | - |
| 24.12.2020 | 13,35 | 13,41 | 13,29 | 13,34 | -0,13% | 433.201,00 |
| 23.12.2020 | 13,42 | 13,43 | 13,30 | 13,36 | -0,99% | 950.449,00 |
| 22.12.2020 | 13,38 | 13,51 | 13,31 | 13,50 | 0,36% | 922.721,00 |
| 21.12.2020 | 13,69 | 13,76 | 13,36 | 13,45 | -0,78% | 1.293.307,00 |
| 18.12.2020 | 13,68 | 13,77 | 13,55 | 13,55 | -0,85% | 1.529.328,00 |
| 17.12.2020 | 13,68 | 13,84 | 13,58 | 13,67 | 0,21% | 1.510.550,00 |
| 16.12.2020 | 13,65 | 13,81 | 13,62 | 13,64 | 0,34% | 1.907.962,00 |
| 15.12.2020 | 13,83 | 13,87 | 13,56 | 13,60 | -2,68% | 1.746.395,00 |
| 14.12.2020 | 14,12 | 14,17 | 13,94 | 13,97 | -1,49% | 1.533.055,00 |
| 11.12.2020 | 14,19 | 14,29 | 14,08 | 14,18 | -0,37% | 1.700.901,00 |
| 10.12.2020 | 14,10 | 14,34 | 14,01 | 14,23 | 1,67% | 1.104.886,00 |
| 09.12.2020 | 14,05 | 14,15 | 13,90 | 14,00 | -0,30% | 1.093.891,00 |
| 08.12.2020 | 13,95 | 14,05 | 13,80 | 14,04 | 0,43% | 1.329.648,00 |
| 07.12.2020 | 13,96 | 14,19 | 13,93 | 13,98 | 0,88% | 1.139.048,00 |
| 04.12.2020 | 13,81 | 13,98 | 13,77 | 13,86 | 0,81% | 1.382.826,00 |
| 03.12.2020 | 13,95 | 13,99 | 13,67 | 13,75 | -1,09% | 2.026.703,00 |
| 02.12.2020 | 13,86 | 14,00 | 13,77 | 13,90 | 0,36% | 1.483.625,00 |
| 01.12.2020 | 13,66 | 13,95 | 13,64 | 13,85 | 0,55% | 2.009.235,00 |
| 30.11.2020 | 13,83 | 13,97 | 13,77 | 13,77 | -0,69% | 1.425.809,00 |
| 27.11.2020 | 13,88 | 13,90 | 13,73 | 13,87 | -0,29% | 1.622.936,00 |
| 26.11.2020 | 13,88 | 13,96 | 13,82 | 13,91 | 1,36% | 1.295.331,00 |
| 25.11.2020 | 13,87 | 13,97 | 13,69 | 13,72 | -0,46% | 1.507.041,00 |
| 24.11.2020 | 13,72 | 13,80 | 13,58 | 13,79 | 0,61% | 1.906.281,00 |
| 23.11.2020 | 13,93 | 13,93 | 13,69 | 13,71 | -1,46% | 1.514.221,00 |
| 20.11.2020 | 13,89 | 14,06 | 13,83 | 13,91 | -0,34% | 1.465.412,00 |
| 19.11.2020 | 13,71 | 14,04 | 13,71 | 13,96 | 1,90% | 1.345.006,00 |
| 18.11.2020 | 13,91 | 14,02 | 13,64 | 13,70 | -2,24% | 2.429.145,00 |
| 17.11.2020 | 14,40 | 14,52 | 13,94 | 14,01 | -3,27% | 2.545.735,00 |
| 16.11.2020 | 14,43 | 14,56 | 14,29 | 14,48 | 0,49% | 993.756,00 |
| 13.11.2020 | 14,45 | 14,52 | 14,30 | 14,41 | -0,41% | 779.249,00 |
| 12.11.2020 | 14,46 | 14,54 | 14,34 | 14,47 | -1,15% | 1.232.674,00 |
| 11.11.2020 | 14,71 | 14,82 | 14,61 | 14,64 | -0,56% | 1.522.397,00 |
| 10.11.2020 | 14,24 | 14,80 | 14,24 | 14,73 | 2,98% | 1.926.918,00 |
| 09.11.2020 | 14,15 | 14,51 | 14,04 | 14,30 | 2,14% | 2.149.445,00 |
| 06.11.2020 | 13,96 | 14,19 | 13,93 | 14,00 | 0,00% | 1.366.213,00 |
| 05.11.2020 | 14,34 | 14,34 | 13,96 | 14,00 | -1,13% | 1.806.108,00 |
| 04.11.2020 | 13,60 | 14,22 | 13,55 | 14,16 | 4,94% | 2.389.948,00 |
| 03.11.2020 | 13,37 | 13,54 | 13,31 | 13,49 | 2,10% | 1.494.071,00 |
| 02.11.2020 | 12,99 | 13,26 | 12,94 | 13,22 | 2,01% | 1.454.390,00 |
| 30.10.2020 | 12,98 | 13,05 | 12,84 | 12,96 | -0,57% | 1.562.208,00 |
| 29.10.2020 | 13,15 | 13,41 | 12,93 | 13,03 | -1,18% | 1.964.602,00 |
| 28.10.2020 | 13,49 | 13,68 | 13,03 | 13,19 | -3,12% | 1.927.899,00 |
| 27.10.2020 | 13,39 | 13,64 | 13,35 | 13,61 | 1,07% | 1.681.813,00 |
| 26.10.2020 | 13,38 | 13,58 | 13,35 | 13,47 | 0,39% | 916.500,00 |
| 23.10.2020 | 13,33 | 13,54 | 13,30 | 13,41 | 0,31% | 1.249.142,00 |
| 22.10.2020 | 13,44 | 13,44 | 13,25 | 13,37 | -1,30% | 2.140.607,00 |
| 21.10.2020 | 13,88 | 13,89 | 13,52 | 13,55 | -2,38% | 1.548.067,00 |
| 20.10.2020 | 14,04 | 14,07 | 13,86 | 13,88 | -0,74% | 791.852,00 |
| 19.10.2020 | 14,11 | 14,21 | 13,97 | 13,98 | -0,96% | 576.449,00 |
| 16.10.2020 | 13,90 | 14,17 | 13,88 | 14,12 | 2,41% | 1.390.341,00 |
| 15.10.2020 | 14,16 | 14,16 | 13,78 | 13,79 | -3,49% | 1.952.517,00 |
| 14.10.2020 | 14,47 | 14,62 | 14,28 | 14,28 | -0,56% | 1.376.896,00 |
| 13.10.2020 | 14,33 | 14,48 | 14,30 | 14,36 | 0,32% | 722.636,00 |
| 12.10.2020 | 14,39 | 14,47 | 14,32 | 14,32 | -1,09% | 725.920,00 |
| 09.10.2020 | 14,30 | 14,49 | 14,27 | 14,48 | 1,17% | 956.287,00 |
| 08.10.2020 | 14,17 | 14,36 | 14,12 | 14,31 | 1,02% | 1.655.214,00 |
| 07.10.2020 | 14,35 | 14,37 | 14,12 | 14,16 | -0,99% | 1.190.883,00 |
| 06.10.2020 | 14,49 | 14,49 | 14,23 | 14,31 | -1,39% | 1.262.121,00 |
| 05.10.2020 | 14,45 | 14,56 | 14,39 | 14,51 | 0,78% | 609.699,00 |
| 02.10.2020 | 14,32 | 14,45 | 14,29 | 14,40 | -0,28% | 1.255.627,00 |
| 01.10.2020 | 14,67 | 14,75 | 14,44 | 14,44 | -0,89% | 984.587,00 |
| 30.09.2020 | 14,45 | 14,77 | 14,45 | 14,57 | 0,11% | 1.246.160,00 |
| 29.09.2020 | 14,65 | 14,66 | 14,46 | 14,55 | -0,79% | 1.087.324,00 |
| 28.09.2020 | 14,85 | 14,89 | 14,62 | 14,67 | -0,57% | 841.638,00 |
| 25.09.2020 | 14,56 | 14,78 | 14,50 | 14,75 | 1,14% | 892.056,00 |
| 24.09.2020 | 14,84 | 14,93 | 14,53 | 14,58 | -2,41% | 854.535,00 |
| 23.09.2020 | 14,92 | 15,17 | 14,90 | 14,94 | 0,65% | 1.200.960,00 |
| 22.09.2020 | 14,90 | 14,99 | 14,71 | 14,85 | -0,08% | 1.215.612,00 |
| 21.09.2020 | 15,12 | 15,13 | 14,80 | 14,86 | -2,37% | 1.340.848,00 |
| 18.09.2020 | 15,18 | 15,33 | 15,12 | 15,22 | -0,09% | 699.213,00 |
| 17.09.2020 | 15,09 | 15,30 | 15,04 | 15,23 | 0,62% | 714.981,00 |
| 16.09.2020 | 15,14 | 15,31 | 15,11 | 15,14 | -0,88% | 752.362,00 |
| 15.09.2020 | 15,21 | 15,31 | 15,11 | 15,27 | 0,82% | 921.512,00 |
| 14.09.2020 | 15,28 | 15,30 | 15,05 | 15,15 | -0,58% | 606.077,00 |
| 11.09.2020 | 15,22 | 15,28 | 15,15 | 15,24 | 0,33% | 1.125.137,00 |
| 10.09.2020 | 15,25 | 15,34 | 15,09 | 15,19 | -1,07% | 751.913,00 |
| 09.09.2020 | 14,99 | 15,39 | 14,99 | 15,35 | 2,87% | 1.347.643,00 |
| 08.09.2020 | 14,88 | 15,08 | 14,83 | 14,92 | -0,04% | 1.136.006,00 |
| 07.09.2020 | 14,48 | 14,99 | 14,48 | 14,93 | 4,48% | 755.487,00 |