Börse:
15,670€
0,36%
Echtzeit-Aktienkurs GLAXOSMITHKLINE LS-,25
Bid:
15,550€
Ask:
15,790€
Aktienkurse zur GLAXOSMITHKLINE LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 15,59 | 15,70 | 15,51 | 15,56 | -0,33% | 468.968,00 |
| 27.11.2020 | 15,66 | 15,66 | 15,48 | 15,61 | -0,04% | 84.242,00 |
| 26.11.2020 | 15,61 | 15,78 | 15,61 | 15,62 | 0,83% | 49.588,00 |
| 25.11.2020 | 15,58 | 15,76 | 15,49 | 15,49 | -0,88% | 56.731,00 |
| 24.11.2020 | 15,54 | 15,63 | 15,39 | 15,63 | 0,49% | 86.280,00 |
| 23.11.2020 | 15,71 | 15,72 | 15,50 | 15,55 | -1,47% | 142.856,00 |
| 20.11.2020 | 15,70 | 15,92 | 15,60 | 15,79 | 0,19% | 76.448,00 |
| 19.11.2020 | 15,54 | 15,84 | 15,48 | 15,76 | 2,18% | 78.283,00 |
| 18.11.2020 | 15,68 | 15,75 | 15,39 | 15,42 | -1,60% | 119.171,00 |
| 17.11.2020 | 16,16 | 16,22 | 15,65 | 15,67 | -2,94% | 99.135,00 |
| 16.11.2020 | 16,08 | 16,30 | 16,01 | 16,14 | 0,45% | 64.421,00 |
| 13.11.2020 | 16,24 | 16,24 | 16,00 | 16,07 | -0,91% | 32.070,00 |
| 12.11.2020 | 16,18 | 16,28 | 16,05 | 16,22 | -1,40% | 105.623,00 |
| 11.11.2020 | 16,61 | 16,73 | 16,45 | 16,45 | -0,22% | 58.107,00 |
| 10.11.2020 | 16,11 | 16,62 | 16,00 | 16,49 | 3,26% | 130.570,00 |
| 09.11.2020 | 15,77 | 16,13 | 15,64 | 15,97 | 2,11% | 95.664,00 |
| 06.11.2020 | 15,54 | 15,73 | 15,52 | 15,64 | -0,06% | 96.667,00 |
| 05.11.2020 | 15,88 | 15,88 | 15,54 | 15,65 | -0,37% | 54.660,00 |
| 04.11.2020 | 15,26 | 15,83 | 15,25 | 15,70 | 4,25% | 88.029,00 |
| 03.11.2020 | 14,92 | 15,11 | 14,88 | 15,06 | 1,47% | 43.099,00 |
| 02.11.2020 | 14,48 | 14,85 | 14,46 | 14,85 | 3,03% | 126.062,00 |
| 30.10.2020 | 14,42 | 14,50 | 14,30 | 14,41 | -0,93% | 63.837,00 |
| 29.10.2020 | 14,74 | 14,91 | 14,39 | 14,55 | -1,18% | 168.890,00 |
| 28.10.2020 | 15,02 | 15,16 | 14,49 | 14,72 | -2,95% | 188.992,00 |
| 27.10.2020 | 14,82 | 15,17 | 14,82 | 15,17 | 1,38% | 117.611,00 |
| 26.10.2020 | 14,78 | 15,05 | 14,76 | 14,96 | 0,16% | 100.993,00 |
| 23.10.2020 | 14,86 | 15,02 | 14,83 | 14,94 | 0,42% | 59.573,00 |
| 22.10.2020 | 14,85 | 14,96 | 14,78 | 14,88 | -1,81% | 139.440,00 |
| 21.10.2020 | 15,21 | 15,21 | 14,98 | 15,15 | -0,97% | 101.383,00 |
| 20.10.2020 | 15,50 | 15,50 | 15,26 | 15,30 | -1,68% | 60.336,00 |
| 19.10.2020 | 15,74 | 15,81 | 15,46 | 15,56 | -0,92% | 78.247,00 |
| 16.10.2020 | 15,42 | 15,70 | 15,40 | 15,70 | 2,64% | 103.271,00 |
| 15.10.2020 | 15,69 | 15,69 | 15,30 | 15,30 | -3,54% | 205.068,00 |
| 14.10.2020 | 16,03 | 16,14 | 15,86 | 15,86 | -0,24% | 79.687,00 |
| 13.10.2020 | 15,95 | 16,03 | 15,88 | 15,90 | -0,65% | 90.710,00 |
| 12.10.2020 | 15,99 | 16,05 | 15,89 | 16,00 | -0,09% | 136.565,00 |
| 09.10.2020 | 15,84 | 16,02 | 15,78 | 16,02 | 1,77% | 25.211,00 |
| 08.10.2020 | 15,64 | 15,86 | 15,63 | 15,74 | 0,67% | 38.954,00 |
| 07.10.2020 | 15,79 | 15,87 | 15,53 | 15,64 | -0,61% | 61.651,00 |
| 06.10.2020 | 15,92 | 15,96 | 15,72 | 15,73 | -2,32% | 76.049,00 |
| 05.10.2020 | 16,06 | 16,11 | 15,92 | 16,11 | 0,73% | 47.701,00 |
| 02.10.2020 | 15,80 | 16,01 | 15,76 | 15,99 | 0,19% | 92.261,00 |
| 01.10.2020 | 16,28 | 16,30 | 15,91 | 15,96 | -1,21% | 98.311,00 |
| 30.09.2020 | 16,03 | 16,30 | 16,03 | 16,16 | 0,91% | 65.138,00 |
| 29.09.2020 | 16,14 | 16,17 | 16,01 | 16,01 | -1,51% | 32.905,00 |
| 28.09.2020 | 16,41 | 16,43 | 16,22 | 16,26 | 0,25% | 37.012,00 |
| 25.09.2020 | 16,07 | 16,23 | 15,91 | 16,22 | 1,17% | - |
| 24.09.2020 | 16,32 | 16,33 | 15,97 | 16,03 | -2,20% | - |
| 23.09.2020 | 16,41 | 16,58 | 16,32 | 16,39 | 1,05% | - |
| 22.09.2020 | 16,36 | 16,39 | 16,11 | 16,22 | -0,33% | - |
| 21.09.2020 | 16,75 | 16,75 | 16,19 | 16,27 | -2,63% | - |
| 18.09.2020 | 16,82 | 16,89 | 16,63 | 16,71 | -0,43% | - |
| 17.09.2020 | 16,65 | 16,85 | 16,65 | 16,78 | 0,31% | - |
| 16.09.2020 | 16,64 | 16,80 | 16,58 | 16,73 | 0,28% | - |
| 15.09.2020 | 16,54 | 16,74 | 16,45 | 16,68 | 1,06% | - |
| 14.09.2020 | 16,64 | 16,65 | 16,40 | 16,51 | -0,20% | - |
| 11.09.2020 | 16,54 | 16,64 | 16,44 | 16,54 | -0,19% | 40.636,00 |
| 10.09.2020 | 16,93 | 16,93 | 16,53 | 16,57 | -2,40% | 39.117,00 |
| 09.09.2020 | 16,69 | 17,07 | 16,69 | 16,98 | 2,31% | 309.373,00 |
| 08.09.2020 | 16,88 | 16,90 | 16,52 | 16,60 | -0,87% | 63.008,00 |
| 07.09.2020 | 16,36 | 16,83 | 16,31 | 16,74 | 2,98% | 143.954,00 |
| 04.09.2020 | 16,38 | 16,61 | 16,08 | 16,26 | -1,88% | 79.667,00 |
| 03.09.2020 | 16,96 | 17,07 | 16,53 | 16,57 | -1,65% | 54.161,00 |
| 02.09.2020 | 16,48 | 16,85 | 16,45 | 16,85 | 3,11% | 73.761,00 |
| 01.09.2020 | 16,77 | 16,77 | 16,28 | 16,34 | -1,97% | 72.138,00 |
| 31.08.2020 | 17,00 | 17,00 | 16,59 | 16,67 | 0,48% | 30.513,00 |
| 28.08.2020 | 16,87 | 16,87 | 16,58 | 16,59 | -1,75% | 70.984,00 |
| 27.08.2020 | 16,99 | 17,07 | 16,87 | 16,89 | -0,51% | 22.116,00 |
| 26.08.2020 | 16,93 | 17,06 | 16,88 | 16,97 | -0,67% | 38.400,00 |
| 25.08.2020 | 17,11 | 17,23 | 17,00 | 17,09 | 0,62% | 43.723,00 |
| 24.08.2020 | 17,18 | 17,26 | 16,98 | 16,98 | 0,00% | 32.612,00 |
| 21.08.2020 | 17,19 | 17,27 | 16,97 | 16,98 | -0,70% | 38.373,00 |
| 20.08.2020 | 17,17 | 17,32 | 17,10 | 17,10 | -2,10% | 31.358,00 |
| 19.08.2020 | 17,17 | 17,47 | 17,17 | 17,47 | 1,55% | 36.174,00 |
| 18.08.2020 | 17,38 | 17,42 | 17,18 | 17,20 | -1,33% | 27.310,00 |
| 17.08.2020 | 17,26 | 17,43 | 17,05 | 17,43 | 1,50% | 52.633,00 |
| 14.08.2020 | 17,32 | 17,39 | 17,05 | 17,17 | -1,74% | 68.826,00 |
| 13.08.2020 | 17,59 | 17,60 | 17,45 | 17,48 | -2,27% | 36.154,00 |
| 12.08.2020 | 17,65 | 18,02 | 17,65 | 17,88 | 0,94% | 28.470,00 |
| 11.08.2020 | 17,54 | 17,87 | 17,50 | 17,72 | 2,00% | 31.358,00 |
| 10.08.2020 | 17,37 | 17,48 | 17,30 | 17,37 | 0,22% | 25.809,00 |
| 07.08.2020 | 17,43 | 17,44 | 17,23 | 17,33 | 0,48% | 22.299,00 |
| 06.08.2020 | 17,40 | 17,46 | 17,22 | 17,25 | -1,81% | 21.782,00 |
| 05.08.2020 | 17,68 | 17,75 | 17,41 | 17,57 | -0,35% | 62.093,00 |
| 04.08.2020 | 17,69 | 17,69 | 17,42 | 17,63 | -0,50% | 41.196,00 |
| 03.08.2020 | 17,18 | 17,72 | 17,14 | 17,72 | 3,06% | 99.432,00 |
| 31.07.2020 | 16,88 | 17,40 | 16,88 | 17,19 | 1,01% | 58.854,00 |
| 30.07.2020 | 17,14 | 17,32 | 16,84 | 17,02 | -1,01% | 74.227,00 |
| 29.07.2020 | 17,73 | 18,06 | 17,10 | 17,19 | -3,49% | 71.056,00 |
| 28.07.2020 | 17,45 | 17,82 | 17,45 | 17,82 | 2,12% | 75.711,00 |
| 27.07.2020 | 17,39 | 17,53 | 17,32 | 17,45 | -0,16% | 76.169,00 |
| 24.07.2020 | 17,40 | 17,55 | 17,33 | 17,47 | -1,09% | 83.275,00 |
| 23.07.2020 | 17,69 | 17,95 | 17,65 | 17,67 | -1,47% | 42.620,00 |
| 22.07.2020 | 18,00 | 18,03 | 17,73 | 17,93 | -1,41% | 113.845,00 |
| 21.07.2020 | 18,22 | 18,47 | 18,07 | 18,19 | -1,30% | 118.294,00 |
| 20.07.2020 | 18,20 | 18,59 | 18,00 | 18,43 | 0,67% | 94.968,00 |
| 17.07.2020 | 18,08 | 18,37 | 18,08 | 18,30 | 0,67% | 18.851,00 |
| 16.07.2020 | 18,21 | 18,32 | 18,09 | 18,18 | -0,29% | 26.451,00 |
| 15.07.2020 | 18,07 | 18,38 | 18,00 | 18,23 | 3,09% | 24.279,00 |
| 14.07.2020 | 17,68 | 17,87 | 17,61 | 17,69 | -1,26% | 27.536,00 |