Börse:
14,280€
0,75%
Echtzeit-Aktienkurs GlaxoSmithkline PLC
Bid:
14,270€
Ask:
14,290€
Aktienkurse zur GlaxoSmithkline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,24 | 14,38 | 14,01 | 14,28 | 0,27% | 3.739,00 |
| 25.02.2021 | 14,37 | 14,42 | 14,17 | 14,24 | -0,22% | 6.371,00 |
| 24.02.2021 | 14,36 | 14,38 | 14,15 | 14,28 | -0,20% | 10.109,00 |
| 23.02.2021 | 14,29 | 14,43 | 14,06 | 14,30 | 0,07% | 4.975,00 |
| 22.02.2021 | 14,55 | 14,55 | 14,11 | 14,29 | -0,13% | 28.672,00 |
| 19.02.2021 | 14,58 | 14,58 | 14,22 | 14,31 | -1,66% | 11.872,00 |
| 18.02.2021 | 14,73 | 14,73 | 14,41 | 14,55 | -2,01% | 11.357,00 |
| 17.02.2021 | 14,87 | 14,91 | 14,70 | 14,85 | 0,24% | 12.772,00 |
| 16.02.2021 | 15,00 | 15,00 | 14,75 | 14,82 | -0,83% | 8.912,00 |
| 15.02.2021 | 14,93 | 15,00 | 14,66 | 14,94 | 1,25% | 14.034,00 |
| 12.02.2021 | 14,66 | 14,84 | 14,48 | 14,76 | 1,05% | 12.748,00 |
| 11.02.2021 | 14,82 | 14,82 | 14,51 | 14,60 | -0,97% | 10.241,00 |
| 10.02.2021 | 14,88 | 14,91 | 14,64 | 14,75 | -0,41% | 7.844,00 |
| 09.02.2021 | 14,83 | 14,89 | 14,60 | 14,81 | 0,20% | 12.675,00 |
| 08.02.2021 | 14,93 | 14,93 | 14,61 | 14,78 | 0,64% | 31.080,00 |
| 05.02.2021 | 15,13 | 15,13 | 14,55 | 14,68 | -1,38% | 20.988,00 |
| 04.02.2021 | 15,00 | 15,15 | 14,74 | 14,89 | -1,57% | 35.582,00 |
| 03.02.2021 | 15,89 | 15,89 | 14,81 | 15,13 | -3,31% | 62.948,00 |
| 02.02.2021 | 15,48 | 15,68 | 15,48 | 15,65 | 0,95% | 4.785,00 |
| 01.02.2021 | 15,60 | 15,62 | 15,49 | 15,50 | -0,03% | 6.897,00 |
| 29.01.2021 | 15,88 | 15,88 | 15,47 | 15,50 | -2,36% | 10.700,00 |
| 28.01.2021 | 15,88 | 15,92 | 15,66 | 15,88 | -0,44% | 3.234,00 |
| 27.01.2021 | 16,20 | 16,20 | 15,93 | 15,95 | -1,56% | 2.702,00 |
| 26.01.2021 | 15,97 | 16,20 | 15,97 | 16,20 | 1,57% | 5.003,00 |
| 25.01.2021 | 15,90 | 15,99 | 15,71 | 15,95 | 1,37% | 9.884,00 |
| 22.01.2021 | 15,51 | 15,73 | 15,44 | 15,73 | 0,77% | 2.590,00 |
| 21.01.2021 | 15,70 | 15,70 | 15,56 | 15,61 | -0,67% | 2.568,00 |
| 20.01.2021 | 16,03 | 16,03 | 15,65 | 15,72 | -1,59% | 7.024,00 |
| 19.01.2021 | 15,92 | 16,00 | 15,90 | 15,97 | 0,68% | 4.390,00 |
| 18.01.2021 | 15,99 | 15,99 | 15,86 | 15,86 | -0,73% | 2.590,00 |
| 15.01.2021 | 15,92 | 15,99 | 15,88 | 15,98 | 1,29% | 3.733,00 |
| 14.01.2021 | 15,55 | 15,90 | 15,55 | 15,78 | 1,12% | 6.073,00 |
| 13.01.2021 | 15,51 | 15,64 | 15,51 | 15,60 | 0,83% | 15.227,00 |
| 12.01.2021 | 15,67 | 15,67 | 15,47 | 15,47 | -1,07% | 27.671,00 |
| 11.01.2021 | 15,52 | 15,73 | 15,50 | 15,64 | -0,26% | 3.374,00 |
| 08.01.2021 | 15,80 | 15,80 | 15,50 | 15,68 | 0,63% | 8.334,00 |
| 07.01.2021 | 15,76 | 15,76 | 15,48 | 15,58 | 0,13% | 4.357,00 |
| 06.01.2021 | 15,70 | 15,79 | 15,29 | 15,56 | 1,21% | 14.180,00 |
| 05.01.2021 | 15,35 | 15,56 | 15,31 | 15,38 | -0,79% | 25.754,00 |
| 04.01.2021 | 15,68 | 15,68 | 15,29 | 15,50 | 0,79% | 16.048,00 |
| 30.12.2020 | 15,40 | 15,41 | 15,29 | 15,38 | 1,30% | 13.842,00 |
| 29.12.2020 | 15,18 | 15,38 | 15,18 | 15,18 | 0,25% | 16.168,00 |
| 28.12.2020 | 15,30 | 15,67 | 14,94 | 15,14 | -0,67% | 29.949,00 |
| 23.12.2020 | 15,08 | 15,24 | 14,84 | 15,24 | 2,06% | 10.469,00 |
| 22.12.2020 | 14,96 | 14,99 | 14,87 | 14,94 | -0,31% | 9.090,00 |
| 21.12.2020 | 15,25 | 15,25 | 14,73 | 14,98 | -1,41% | 17.052,00 |
| 18.12.2020 | 15,48 | 15,48 | 15,16 | 15,20 | -0,96% | 4.013,00 |
| 17.12.2020 | 15,48 | 15,49 | 15,30 | 15,34 | 0,54% | 5.660,00 |
| 16.12.2020 | 15,31 | 15,41 | 15,26 | 15,26 | 0,73% | 11.265,00 |
| 15.12.2020 | 15,34 | 15,34 | 15,10 | 15,15 | -3,23% | 10.905,00 |
| 14.12.2020 | 15,90 | 15,90 | 15,50 | 15,66 | 0,00% | 22.403,00 |
| 11.12.2020 | 15,62 | 15,72 | 15,56 | 15,66 | -0,94% | 12.007,00 |
| 10.12.2020 | 15,81 | 15,90 | 15,61 | 15,81 | 1,07% | 15.458,00 |
| 09.12.2020 | 15,75 | 15,78 | 15,59 | 15,64 | 0,49% | 14.671,00 |
| 08.12.2020 | 15,77 | 15,77 | 15,39 | 15,56 | -1,08% | 8.806,00 |
| 07.12.2020 | 15,90 | 15,91 | 15,47 | 15,73 | 0,79% | 10.000,00 |
| 04.12.2020 | 15,74 | 15,74 | 15,46 | 15,61 | 0,18% | 11.760,00 |
| 03.12.2020 | 15,61 | 15,70 | 15,35 | 15,58 | 0,46% | 13.817,00 |
| 02.12.2020 | 15,85 | 15,85 | 15,42 | 15,51 | -1,59% | 11.869,00 |
| 01.12.2020 | 15,77 | 15,83 | 15,48 | 15,76 | 0,10% | 19.843,00 |
| 30.11.2020 | 16,08 | 16,08 | 15,56 | 15,74 | 0,38% | 27.872,00 |
| 27.11.2020 | 15,58 | 15,68 | 15,49 | 15,68 | -0,61% | 6.688,00 |
| 26.11.2020 | 15,65 | 15,78 | 15,65 | 15,78 | 1,74% | 5.720,00 |
| 25.11.2020 | 15,82 | 15,82 | 15,51 | 15,51 | -1,69% | 1.847,00 |
| 24.11.2020 | 15,52 | 15,84 | 15,46 | 15,77 | 1,44% | 6.184,00 |
| 23.11.2020 | 15,95 | 15,95 | 15,52 | 15,55 | -1,86% | 4.157,00 |
| 20.11.2020 | 15,78 | 15,84 | 15,67 | 15,84 | 0,41% | 400,00 |
| 19.11.2020 | 15,52 | 15,80 | 15,50 | 15,78 | 1,22% | 6.868,00 |
| 18.11.2020 | 15,68 | 15,74 | 15,44 | 15,59 | -1,39% | 5.354,00 |
| 17.11.2020 | 16,22 | 16,22 | 15,69 | 15,81 | -2,50% | 3.933,00 |
| 16.11.2020 | 16,50 | 16,50 | 16,03 | 16,22 | 0,58% | 7.875,00 |
| 13.11.2020 | 16,40 | 16,40 | 16,04 | 16,12 | -0,04% | 1.790,00 |
| 12.11.2020 | 16,40 | 16,40 | 16,13 | 16,13 | -2,80% | 2.705,00 |
| 11.11.2020 | 16,57 | 16,72 | 16,50 | 16,59 | 1,01% | 5.519,00 |
| 10.11.2020 | 16,07 | 16,61 | 16,07 | 16,43 | 2,47% | 7.378,00 |
| 09.11.2020 | 15,66 | 16,10 | 15,66 | 16,03 | 2,95% | 8.177,00 |
| 06.11.2020 | 15,83 | 15,83 | 15,57 | 15,57 | -1,46% | 2.784,00 |
| 05.11.2020 | 15,80 | 15,85 | 15,45 | 15,80 | 1,46% | 6.742,00 |
| 04.11.2020 | 15,50 | 15,57 | 15,34 | 15,57 | 3,59% | 2.861,00 |
| 03.11.2020 | 14,92 | 15,03 | 14,92 | 15,03 | 0,60% | 560,00 |
| 02.11.2020 | 14,60 | 14,94 | 14,48 | 14,94 | 3,39% | 4.587,00 |
| 30.10.2020 | 14,87 | 14,87 | 14,33 | 14,45 | -1,16% | 4.567,00 |
| 29.10.2020 | 14,82 | 14,87 | 14,40 | 14,62 | -0,33% | 3.946,00 |
| 28.10.2020 | 15,40 | 15,45 | 14,50 | 14,67 | -4,05% | 14.285,00 |
| 27.10.2020 | 14,89 | 15,44 | 14,89 | 15,29 | 1,46% | 12.001,00 |
| 26.10.2020 | 15,00 | 15,07 | 14,93 | 15,07 | 0,25% | 2.576,00 |
| 23.10.2020 | 15,17 | 15,17 | 14,84 | 15,03 | 0,75% | 14.975,00 |
| 22.10.2020 | 15,10 | 15,10 | 14,72 | 14,92 | -1,06% | 17.805,00 |
| 21.10.2020 | 15,21 | 15,21 | 15,00 | 15,08 | -1,11% | 3.633,00 |
| 20.10.2020 | 15,47 | 15,48 | 15,25 | 15,25 | -1,88% | 2.910,00 |
| 19.10.2020 | 15,79 | 15,79 | 15,54 | 15,54 | -0,98% | 965,00 |
| 16.10.2020 | 15,61 | 15,70 | 15,42 | 15,70 | 1,82% | 1.337,00 |
| 15.10.2020 | 15,84 | 15,84 | 15,38 | 15,42 | -3,34% | 8.679,00 |
| 14.10.2020 | 15,94 | 16,09 | 15,94 | 15,95 | 0,31% | 3.130,00 |
| 13.10.2020 | 15,90 | 15,97 | 15,86 | 15,90 | -0,95% | 8.205,00 |
| 12.10.2020 | 16,10 | 16,18 | 15,89 | 16,05 | 0,31% | 11.317,00 |
| 09.10.2020 | 15,95 | 16,12 | 15,78 | 16,00 | 1,27% | 2.937,00 |
| 08.10.2020 | 15,68 | 15,87 | 15,67 | 15,80 | 1,43% | 6.912,00 |
| 07.10.2020 | 15,95 | 16,11 | 15,55 | 15,58 | -1,57% | 16.228,00 |
| 06.10.2020 | 15,93 | 15,93 | 15,75 | 15,83 | -2,03% | 2.719,00 |