32,858€
-0,38%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 32,98 | 33,09 | 32,51 | 32,87 | -0,36% | - |
| 18.04.2024 | 32,92 | 33,47 | 32,92 | 32,98 | 0,20% | 873,00 |
| 17.04.2024 | 32,13 | 33,09 | 32,01 | 32,92 | 2,45% | 197,00 |
| 16.04.2024 | 32,32 | 32,60 | 31,97 | 32,13 | -0,46% | 800,00 |
| 15.04.2024 | 32,89 | 33,01 | 32,26 | 32,28 | -1,28% | 893,00 |
| 12.04.2024 | 33,19 | 33,32 | 32,66 | 32,70 | -1,49% | 924,00 |
| 11.04.2024 | 32,95 | 33,28 | 32,95 | 33,19 | 0,74% | 103,00 |
| 10.04.2024 | 33,10 | 33,41 | 32,93 | 32,95 | -0,20% | 28,00 |
| 09.04.2024 | 33,09 | 33,38 | 32,88 | 33,02 | -0,21% | 230,00 |
| 08.04.2024 | 33,62 | 33,66 | 33,04 | 33,09 | -1,58% | 417,00 |
| 05.04.2024 | 33,55 | 33,87 | 33,36 | 33,62 | 0,34% | 380,00 |
| 04.04.2024 | 33,99 | 34,23 | 33,46 | 33,51 | -1,41% | 23,00 |
| 03.04.2024 | 34,54 | 34,62 | 33,93 | 33,99 | -1,84% | 804,00 |
| 02.04.2024 | 34,06 | 34,79 | 34,02 | 34,62 | 1,65% | 305,00 |
| 28.03.2024 | 34,43 | 34,54 | 33,82 | 34,06 | -1,19% | 433,00 |
| 27.03.2024 | 34,15 | 34,49 | 33,90 | 34,47 | 1,06% | 297,00 |
| 26.03.2024 | 33,73 | 34,22 | 33,57 | 34,11 | 1,01% | 80,00 |
| 25.03.2024 | 33,99 | 34,09 | 33,71 | 33,77 | -0,79% | 1.259,00 |
| 22.03.2024 | 33,87 | 34,25 | 33,77 | 34,04 | 0,50% | 200,00 |
| 21.03.2024 | 33,68 | 33,89 | 33,43 | 33,87 | 0,92% | 200,00 |
| 20.03.2024 | 33,18 | 33,60 | 32,97 | 33,56 | 1,15% | 367,00 |
| 19.03.2024 | 33,79 | 33,90 | 33,13 | 33,18 | -1,81% | 1.623,00 |
| 18.03.2024 | 34,30 | 34,30 | 33,66 | 33,79 | -1,37% | 260,00 |
| 15.03.2024 | 34,39 | 34,42 | 33,88 | 34,26 | -0,38% | 173,00 |
| 14.03.2024 | 34,38 | 35,08 | 34,20 | 34,39 | 0,03% | 238,00 |
| 13.03.2024 | 34,58 | 34,62 | 34,17 | 34,38 | -0,58% | 233,00 |
| 12.03.2024 | 34,53 | 34,73 | 34,28 | 34,58 | 0,14% | 3.080,00 |
| 11.03.2024 | 33,95 | 34,53 | 33,57 | 34,53 | 1,71% | 3,00 |
| 08.03.2024 | 33,86 | 34,10 | 33,65 | 33,95 | 0,38% | 239,00 |
| 07.03.2024 | 33,94 | 33,94 | 33,40 | 33,82 | -0,47% | 414,00 |
| 06.03.2024 | 34,35 | 34,48 | 33,79 | 33,98 | -1,19% | 189,00 |
| 05.03.2024 | 34,53 | 34,69 | 34,20 | 34,39 | -0,52% | 244,00 |
| 04.03.2024 | 34,84 | 34,89 | 34,32 | 34,57 | -0,66% | 124,00 |
| 01.03.2024 | 34,89 | 35,10 | 34,58 | 34,80 | -0,26% | 133,00 |
| 29.02.2024 | 35,18 | 35,22 | 34,38 | 34,89 | -0,82% | 224,00 |
| 28.02.2024 | 35,80 | 35,84 | 35,10 | 35,18 | -1,84% | 2,00 |
| 27.02.2024 | 35,09 | 35,84 | 34,91 | 35,84 | 2,14% | 853,00 |
| 26.02.2024 | 34,99 | 35,27 | 34,76 | 35,09 | 0,40% | 631,00 |
| 23.02.2024 | 34,91 | 35,21 | 34,83 | 34,95 | 0,11% | 481,00 |
| 22.02.2024 | 35,03 | 35,27 | 34,58 | 34,91 | -0,46% | 592,00 |
| 21.02.2024 | 34,76 | 35,18 | 34,74 | 35,07 | 0,89% | 22,00 |
| 20.02.2024 | 34,28 | 34,80 | 34,20 | 34,76 | 1,40% | 364,00 |
| 19.02.2024 | 34,30 | 34,44 | 34,04 | 34,28 | -0,06% | 124,00 |
| 16.02.2024 | 34,07 | 34,49 | 33,99 | 34,30 | 0,56% | 299,00 |
| 15.02.2024 | 33,40 | 34,37 | 33,35 | 34,11 | 2,00% | 500,00 |
| 14.02.2024 | 33,63 | 33,72 | 33,21 | 33,44 | -0,56% | 58,00 |
| 13.02.2024 | 33,71 | 34,06 | 33,52 | 33,63 | -0,24% | 1.463,00 |
| 12.02.2024 | 33,99 | 34,14 | 33,67 | 33,71 | -0,82% | 1.337,00 |
| 09.02.2024 | 34,35 | 34,40 | 33,81 | 33,99 | -1,05% | 262,00 |
| 08.02.2024 | 34,56 | 34,78 | 34,31 | 34,35 | -0,61% | 25,00 |
| 07.02.2024 | 34,67 | 35,16 | 34,44 | 34,56 | -0,32% | 213,00 |
| 06.02.2024 | 34,93 | 35,01 | 34,36 | 34,67 | -0,63% | 100,00 |
| 05.02.2024 | 34,32 | 34,93 | 34,32 | 34,89 | 1,54% | 756,00 |
| 02.02.2024 | 33,87 | 35,31 | 33,75 | 34,36 | 1,33% | 1.553,00 |
| 01.02.2024 | 33,58 | 34,07 | 33,43 | 33,91 | 1,22% | 300,00 |
| 31.01.2024 | 33,23 | 33,71 | 33,12 | 33,50 | 0,81% | 404,00 |
| 30.01.2024 | 33,45 | 34,28 | 31,96 | 33,23 | -0,66% | 4.833,00 |
| 29.01.2024 | 33,33 | 33,66 | 33,21 | 33,45 | 0,36% | 733,00 |
| 26.01.2024 | 31,93 | 33,60 | 31,78 | 33,33 | 4,38% | 699,00 |
| 25.01.2024 | 31,61 | 32,00 | 31,59 | 31,93 | 1,01% | 559,00 |
| 24.01.2024 | 31,63 | 32,00 | 31,51 | 31,61 | -0,16% | 327,00 |
| 23.01.2024 | 31,73 | 31,87 | 31,44 | 31,66 | -0,09% | 908,00 |
| 22.01.2024 | 32,03 | 32,13 | 31,69 | 31,69 | -1,15% | 1.022,00 |
| 19.01.2024 | 32,10 | 32,35 | 31,56 | 32,06 | -0,22% | 137,00 |
| 18.01.2024 | 32,30 | 32,36 | 31,73 | 32,13 | -0,53% | 94,00 |
| 17.01.2024 | 32,33 | 32,57 | 31,92 | 32,30 | -0,92% | 811,00 |
| 16.01.2024 | 32,90 | 32,96 | 32,36 | 32,60 | -0,91% | 814,00 |
| 15.01.2024 | 32,85 | 33,01 | 32,53 | 32,90 | 0,27% | 347,00 |
| 12.01.2024 | 32,89 | 32,93 | 32,30 | 32,81 | -0,12% | 723,00 |
| 11.01.2024 | 32,79 | 32,96 | 32,51 | 32,85 | 0,67% | 378,00 |
| 10.01.2024 | 32,60 | 32,79 | 32,51 | 32,63 | -0,15% | 457,00 |
| 09.01.2024 | 32,47 | 32,76 | 32,21 | 32,68 | 0,52% | 135,00 |
| 08.01.2024 | 32,55 | 32,68 | 32,16 | 32,51 | -0,12% | 975,00 |
| 05.01.2024 | 32,61 | 32,74 | 31,90 | 32,55 | -0,43% | 387,00 |
| 04.01.2024 | 32,97 | 33,14 | 32,53 | 32,69 | -0,85% | 122,00 |
| 03.01.2024 | 32,60 | 33,20 | 32,34 | 32,97 | 1,01% | 971,00 |
| 02.01.2024 | 33,08 | 33,30 | 32,35 | 32,64 | -1,18% | 650,00 |
| 29.12.2023 | 32,82 | 33,16 | 32,82 | 33,03 | 0,64% | 706,00 |
| 28.12.2023 | 33,06 | 33,18 | 32,73 | 32,82 | -0,73% | 376,00 |
| 27.12.2023 | 33,18 | 33,22 | 32,81 | 33,06 | 0,24% | 443,00 |
| 22.12.2023 | 32,93 | 33,14 | 32,77 | 32,98 | 0,15% | 388,00 |
| 21.12.2023 | 33,13 | 33,24 | 32,85 | 32,93 | -0,24% | 250,00 |
| 20.12.2023 | 32,89 | 33,45 | 32,85 | 33,01 | 0,49% | 239,00 |
| 19.12.2023 | 33,12 | 33,37 | 32,85 | 32,85 | -0,82% | 43,00 |
| 18.12.2023 | 33,23 | 33,23 | 32,83 | 33,12 | -0,09% | 597,00 |
| 15.12.2023 | 33,33 | 33,61 | 32,87 | 33,15 | -0,30% | 397,00 |
| 14.12.2023 | 33,19 | 33,96 | 33,09 | 33,25 | 0,57% | 1.177,00 |
| 13.12.2023 | 32,73 | 33,11 | 32,57 | 33,06 | 1,01% | 286,00 |
| 12.12.2023 | 32,91 | 33,20 | 32,69 | 32,73 | -0,43% | 280,00 |
| 11.12.2023 | 33,02 | 33,26 | 32,65 | 32,87 | -0,33% | 116,00 |
| 08.12.2023 | 32,82 | 33,13 | 32,50 | 32,98 | 0,61% | 521,00 |
| 07.12.2023 | 32,56 | 32,83 | 32,20 | 32,78 | 0,68% | 600,00 |
| 06.12.2023 | 32,92 | 33,03 | 32,24 | 32,56 | -1,09% | 1.301,00 |
| 05.12.2023 | 33,03 | 33,06 | 32,54 | 32,92 | -0,21% | 1.306,00 |
| 04.12.2023 | 32,90 | 33,04 | 32,70 | 32,99 | 0,15% | 3.337,00 |
| 01.12.2023 | 32,44 | 32,94 | 32,15 | 32,94 | 1,92% | 463,00 |
| 30.11.2023 | 31,98 | 32,42 | 31,77 | 32,32 | 1,44% | 201,00 |
| 29.11.2023 | 32,31 | 32,35 | 31,78 | 31,86 | -1,39% | 741,00 |
| 28.11.2023 | 32,89 | 32,89 | 31,93 | 32,31 | -1,76% | 332,00 |
| 27.11.2023 | 32,80 | 32,93 | 32,61 | 32,89 | -0,09% | 157,00 |