Börse:
£13,906
1,29%
Echtzeit-Aktienkurs GLAXOSMITHKLINE LS-,25
Bid:
£13,869
Ask:
£13,944
Aktienkurse zur GLAXOSMITHKLINE LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 13,62 | 13,92 | 13,62 | 13,89 | 2,60% | 861.709,00 |
| 13.05.2021 | 13,35 | 13,57 | 13,31 | 13,54 | 0,33% | 907.575,00 |
| 12.05.2021 | 13,27 | 13,51 | 13,26 | 13,50 | 1,44% | 1.293.303,00 |
| 11.05.2021 | 13,44 | 13,47 | 13,20 | 13,31 | -1,67% | 1.789.489,00 |
| 10.05.2021 | 13,56 | 13,56 | 13,48 | 13,53 | -0,12% | 874.192,00 |
| 07.05.2021 | 13,46 | 13,59 | 13,46 | 13,55 | 0,88% | 680.872,00 |
| 06.05.2021 | 13,45 | 13,53 | 13,35 | 13,43 | 0,09% | 1.196.403,00 |
| 05.05.2021 | 13,33 | 13,49 | 13,32 | 13,42 | 0,71% | 1.144.016,00 |
| 04.05.2021 | 13,39 | 13,50 | 13,32 | 13,32 | -1,44% | 1.325.372,00 |
| 03.05.2021 | 13,67 | 13,78 | 12,30 | 13,52 | 1,02% | - |
| 30.04.2021 | 13,32 | 13,49 | 13,31 | 13,38 | 0,63% | 1.272.192,00 |
| 29.04.2021 | 13,36 | 13,46 | 13,24 | 13,30 | -0,43% | 1.123.084,00 |
| 28.04.2021 | 13,22 | 13,69 | 13,20 | 13,36 | 0,10% | 1.635.767,00 |
| 27.04.2021 | 13,43 | 13,48 | 13,34 | 13,34 | -0,66% | 1.140.949,00 |
| 26.04.2021 | 13,42 | 13,50 | 13,36 | 13,43 | 0,04% | 862.573,00 |
| 23.04.2021 | 13,47 | 13,50 | 13,36 | 13,42 | -0,28% | 680.933,00 |
| 22.04.2021 | 13,52 | 13,53 | 13,41 | 13,46 | -0,25% | 1.070.392,00 |
| 21.04.2021 | 13,31 | 13,54 | 13,28 | 13,50 | 1,84% | 1.671.942,00 |
| 20.04.2021 | 13,34 | 13,45 | 13,23 | 13,25 | -0,91% | 1.612.555,00 |
| 19.04.2021 | 13,44 | 13,53 | 13,32 | 13,37 | -0,55% | 1.293.290,00 |
| 16.04.2021 | 13,59 | 13,64 | 13,44 | 13,45 | -0,61% | 1.879.572,00 |
| 15.04.2021 | 12,92 | 13,89 | 12,69 | 13,53 | 4,80% | 5.450.639,00 |
| 14.04.2021 | 12,90 | 13,01 | 12,87 | 12,91 | 0,08% | 1.025.853,00 |
| 13.04.2021 | 12,98 | 13,00 | 12,84 | 12,90 | -0,68% | 1.027.155,00 |
| 12.04.2021 | 13,15 | 13,16 | 12,92 | 12,99 | -1,53% | 1.296.711,00 |
| 09.04.2021 | 13,17 | 13,22 | 13,04 | 13,19 | 0,03% | 1.052.547,00 |
| 08.04.2021 | 13,00 | 13,19 | 12,99 | 13,19 | 1,38% | 2.054.498,00 |
| 07.04.2021 | 12,92 | 13,06 | 12,88 | 13,01 | 1,03% | 1.429.205,00 |
| 06.04.2021 | 12,84 | 12,95 | 12,81 | 12,87 | 0,55% | 1.123.621,00 |
| 01.04.2021 | 12,85 | 12,97 | 12,72 | 12,80 | -0,73% | 1.362.310,00 |
| 31.03.2021 | 13,06 | 13,07 | 12,89 | 12,90 | -1,45% | 1.299.072,00 |
| 30.03.2021 | 13,12 | 13,15 | 13,00 | 13,09 | -0,29% | 983.438,00 |
| 29.03.2021 | 13,02 | 13,13 | 12,93 | 13,13 | 1,27% | 1.274.549,00 |
| 26.03.2021 | 12,85 | 12,98 | 12,84 | 12,96 | 0,86% | 1.373.326,00 |
| 25.03.2021 | 12,85 | 12,91 | 12,77 | 12,85 | 0,02% | 2.139.680,00 |
| 24.03.2021 | 12,97 | 12,99 | 12,77 | 12,85 | -1,00% | 1.460.118,00 |
| 23.03.2021 | 13,02 | 13,08 | 12,89 | 12,98 | -0,67% | 1.252.363,00 |
| 22.03.2021 | 13,00 | 13,11 | 12,92 | 13,07 | 0,76% | 1.551.603,00 |
| 19.03.2021 | 12,93 | 13,01 | 12,88 | 12,97 | -0,08% | 1.500.523,00 |
| 18.03.2021 | 12,90 | 13,01 | 12,79 | 12,98 | 0,54% | 2.152.160,00 |
| 17.03.2021 | 12,86 | 12,96 | 12,84 | 12,91 | 0,12% | 1.521.671,00 |
| 16.03.2021 | 12,77 | 12,90 | 12,73 | 12,89 | 1,80% | 1.269.491,00 |
| 15.03.2021 | 12,62 | 12,72 | 12,57 | 12,66 | 0,57% | 1.819.989,00 |
| 12.03.2021 | 12,56 | 12,64 | 12,55 | 12,59 | 0,14% | 1.062.791,00 |
| 11.03.2021 | 12,71 | 12,71 | 12,50 | 12,57 | -0,49% | 1.562.788,00 |
| 10.03.2021 | 12,50 | 12,66 | 12,48 | 12,64 | 0,40% | 1.621.517,00 |
| 09.03.2021 | 12,52 | 12,71 | 12,49 | 12,59 | 0,40% | 1.980.288,00 |
| 08.03.2021 | 12,47 | 12,55 | 12,22 | 12,54 | 0,74% | 1.581.116,00 |
| 05.03.2021 | 12,14 | 12,47 | 12,11 | 12,44 | 1,60% | 1.819.631,00 |
| 04.03.2021 | 12,08 | 12,34 | 12,04 | 12,25 | 1,34% | 1.189.715,00 |
| 03.03.2021 | 12,18 | 12,22 | 11,99 | 12,09 | -0,17% | 1.762.992,00 |
| 02.03.2021 | 12,01 | 12,21 | 11,99 | 12,11 | 1,07% | 1.413.014,00 |
| 01.03.2021 | 12,04 | 12,15 | 11,96 | 11,98 | 0,49% | 1.532.300,00 |
| 26.02.2021 | 12,04 | 12,37 | 11,91 | 11,92 | -1,94% | 2.448.788,00 |
| 25.02.2021 | 12,19 | 12,20 | 12,05 | 12,16 | 0,16% | 1.392.099,00 |
| 24.02.2021 | 12,06 | 12,22 | 11,99 | 12,14 | -0,07% | 1.633.973,00 |
| 23.02.2021 | 12,10 | 12,21 | 11,96 | 12,14 | 0,51% | 1.884.598,00 |
| 22.02.2021 | 12,13 | 12,24 | 12,01 | 12,08 | -0,89% | 2.221.842,00 |
| 19.02.2021 | 12,25 | 12,33 | 12,13 | 12,19 | -1,57% | 1.452.833,00 |
| 18.02.2021 | 12,61 | 12,61 | 12,30 | 12,38 | -2,84% | 1.857.043,00 |
| 17.02.2021 | 12,68 | 12,78 | 12,61 | 12,75 | 0,41% | 1.230.390,00 |
| 16.02.2021 | 12,90 | 12,95 | 12,67 | 12,69 | -1,54% | 1.118.110,00 |
| 15.02.2021 | 12,90 | 12,93 | 12,62 | 12,89 | 0,91% | 1.583.170,00 |
| 12.02.2021 | 12,57 | 12,78 | 12,53 | 12,78 | 1,49% | 1.271.238,00 |
| 11.02.2021 | 12,76 | 12,83 | 12,56 | 12,59 | -1,43% | 1.896.951,00 |
| 10.02.2021 | 12,86 | 12,92 | 12,66 | 12,77 | -0,33% | 1.992.236,00 |
| 09.02.2021 | 12,68 | 12,84 | 12,66 | 12,81 | 0,55% | 1.505.013,00 |
| 08.02.2021 | 12,75 | 12,88 | 12,66 | 12,74 | 0,55% | 1.600.263,00 |
| 05.02.2021 | 12,83 | 12,92 | 12,56 | 12,67 | -1,32% | 2.581.289,00 |
| 04.02.2021 | 12,82 | 13,23 | 12,78 | 12,84 | -0,08% | 4.136.470,00 |
| 03.02.2021 | 13,70 | 13,85 | 12,85 | 12,85 | -5,94% | 4.247.015,00 |
| 02.02.2021 | 13,55 | 13,71 | 13,49 | 13,66 | 0,67% | 1.118.776,00 |
| 01.02.2021 | 13,61 | 13,67 | 13,52 | 13,57 | -0,02% | 1.557.534,00 |
| 29.01.2021 | 13,64 | 13,74 | 13,52 | 13,58 | -2,25% | 1.606.450,00 |
| 28.01.2021 | 13,87 | 13,99 | 13,77 | 13,89 | -0,63% | 1.348.083,00 |
| 27.01.2021 | 14,12 | 14,14 | 13,95 | 13,98 | -1,06% | 2.155.699,00 |
| 26.01.2021 | 14,05 | 14,23 | 14,05 | 14,13 | 0,43% | 1.403.461,00 |
| 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 |