32,978€
0,24%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 33,10 | 33,51 | 32,91 | 32,95 | 0,16% | 1.816,00 |
| 17.04.2024 | 32,02 | 33,08 | 31,98 | 32,90 | 2,66% | 2.338,00 |
| 16.04.2024 | 32,19 | 32,59 | 31,85 | 32,05 | -0,87% | 4.666,00 |
| 15.04.2024 | 32,97 | 33,00 | 32,24 | 32,33 | -1,09% | 2.859,00 |
| 12.04.2024 | 33,24 | 33,33 | 32,63 | 32,68 | -1,54% | 2.406,00 |
| 11.04.2024 | 33,01 | 33,30 | 32,97 | 33,19 | 0,61% | 1.092,00 |
| 10.04.2024 | 33,08 | 33,42 | 32,91 | 32,99 | 0,04% | 1.688,00 |
| 09.04.2024 | 33,06 | 33,37 | 32,86 | 32,98 | -0,20% | 2.001,00 |
| 08.04.2024 | 33,58 | 33,70 | 33,00 | 33,05 | -1,63% | 2.717,00 |
| 05.04.2024 | 33,60 | 33,88 | 33,34 | 33,59 | 0,27% | 4.538,00 |
| 04.04.2024 | 33,96 | 34,22 | 33,47 | 33,50 | -1,27% | 3.194,00 |
| 03.04.2024 | 34,46 | 34,60 | 33,81 | 33,94 | -1,94% | 3.525,00 |
| 02.04.2024 | 34,02 | 34,88 | 33,99 | 34,61 | 2,18% | 4.082,00 |
| 28.03.2024 | 34,38 | 34,56 | 33,82 | 33,87 | -1,88% | 2.632,00 |
| 27.03.2024 | 34,19 | 34,62 | 33,88 | 34,52 | 0,99% | 2.458,00 |
| 26.03.2024 | 33,79 | 34,24 | 33,57 | 34,18 | 1,36% | 1.819,00 |
| 25.03.2024 | 34,06 | 34,09 | 33,69 | 33,72 | -0,94% | 3.004,00 |
| 22.03.2024 | 33,70 | 34,25 | 33,66 | 34,04 | 0,53% | 2.168,00 |
| 21.03.2024 | 33,54 | 33,94 | 33,43 | 33,86 | 0,89% | 4.880,00 |
| 20.03.2024 | 33,02 | 33,66 | 32,94 | 33,56 | 1,15% | 2.693,00 |
| 19.03.2024 | 33,67 | 33,85 | 33,10 | 33,18 | -1,60% | 3.322,00 |
| 18.03.2024 | 34,00 | 34,14 | 33,58 | 33,72 | -0,85% | 3.978,00 |
| 15.03.2024 | 34,32 | 34,40 | 33,85 | 34,01 | -0,93% | 4.713,00 |
| 14.03.2024 | 34,35 | 35,06 | 34,18 | 34,33 | 0,06% | 7.455,00 |
| 13.03.2024 | 34,46 | 34,60 | 34,18 | 34,31 | -0,52% | 3.847,00 |
| 12.03.2024 | 34,52 | 34,71 | 34,24 | 34,49 | 0,09% | 4.979,00 |
| 11.03.2024 | 33,89 | 34,54 | 33,67 | 34,46 | 1,56% | 4.813,00 |
| 08.03.2024 | 33,81 | 34,11 | 33,66 | 33,93 | 0,38% | 1.471,00 |
| 07.03.2024 | 33,72 | 34,06 | 33,34 | 33,80 | -0,32% | 6.310,00 |
| 06.03.2024 | 34,41 | 34,46 | 33,80 | 33,91 | -1,25% | 2.715,00 |
| 05.03.2024 | 34,43 | 34,70 | 34,16 | 34,34 | -0,69% | 1.711,00 |
| 04.03.2024 | 34,70 | 34,83 | 34,34 | 34,58 | -0,75% | 1.872,00 |
| 01.03.2024 | 35,00 | 35,14 | 34,59 | 34,84 | -0,20% | 2.458,00 |
| 29.02.2024 | 35,15 | 35,20 | 34,39 | 34,91 | -0,74% | 1.533,00 |
| 28.02.2024 | 35,80 | 35,86 | 35,04 | 35,17 | -1,79% | 908,00 |
| 27.02.2024 | 34,93 | 35,88 | 34,93 | 35,81 | 2,31% | 9.231,00 |
| 26.02.2024 | 34,80 | 35,30 | 34,68 | 35,00 | 0,09% | 7.519,00 |
| 23.02.2024 | 34,91 | 35,24 | 34,78 | 34,97 | 0,09% | 3.879,00 |
| 22.02.2024 | 35,21 | 35,36 | 34,59 | 34,94 | -0,23% | 2.313,00 |
| 21.02.2024 | 35,04 | 35,19 | 34,74 | 35,02 | 0,81% | 1.686,00 |
| 20.02.2024 | 34,38 | 34,82 | 34,32 | 34,74 | 1,55% | 3.767,00 |
| 19.02.2024 | 34,18 | 34,44 | 34,04 | 34,21 | -0,09% | 3.562,00 |
| 16.02.2024 | 34,16 | 34,50 | 33,98 | 34,24 | 0,53% | 3.803,00 |
| 15.02.2024 | 33,46 | 34,38 | 33,36 | 34,06 | 2,01% | 7.545,00 |
| 14.02.2024 | 33,70 | 33,74 | 33,14 | 33,39 | -0,71% | 2.155,00 |
| 13.02.2024 | 33,75 | 34,07 | 33,52 | 33,63 | -0,36% | 4.870,00 |
| 12.02.2024 | 33,80 | 34,15 | 33,62 | 33,75 | -0,68% | 3.917,00 |
| 09.02.2024 | 34,17 | 34,32 | 33,70 | 33,98 | -0,93% | 2.519,00 |
| 08.02.2024 | 34,55 | 34,79 | 34,18 | 34,30 | -0,75% | 3.287,00 |
| 07.02.2024 | 34,69 | 35,18 | 34,38 | 34,56 | -0,40% | 3.609,00 |
| 06.02.2024 | 34,80 | 35,03 | 34,37 | 34,70 | -0,54% | 5.115,00 |
| 05.02.2024 | 34,46 | 35,02 | 34,46 | 34,89 | 1,28% | 4.179,00 |
| 02.02.2024 | 33,79 | 35,32 | 33,77 | 34,45 | 2,10% | 19.448,00 |
| 01.02.2024 | 33,54 | 34,08 | 33,36 | 33,74 | 0,75% | 3.937,00 |
| 31.01.2024 | 33,14 | 33,78 | 33,04 | 33,49 | 0,66% | 13.958,00 |
| 30.01.2024 | 33,41 | 34,19 | 31,50 | 33,27 | -0,51% | 18.447,00 |
| 29.01.2024 | 33,31 | 33,68 | 33,22 | 33,44 | 0,36% | 6.609,00 |
| 26.01.2024 | 31,86 | 33,61 | 31,86 | 33,32 | 4,48% | 7.506,00 |
| 25.01.2024 | 31,58 | 31,98 | 31,50 | 31,89 | 1,08% | 2.515,00 |
| 24.01.2024 | 31,52 | 31,97 | 31,50 | 31,55 | -0,16% | 7.067,00 |
| 23.01.2024 | 31,68 | 31,88 | 31,40 | 31,60 | -0,25% | 6.444,00 |
| 22.01.2024 | 32,01 | 32,08 | 31,64 | 31,68 | -0,97% | 6.429,00 |
| 19.01.2024 | 31,94 | 32,33 | 31,56 | 31,99 | -0,34% | 5.189,00 |
| 18.01.2024 | 32,28 | 32,34 | 31,57 | 32,10 | -0,59% | 7.255,00 |
| 17.01.2024 | 32,44 | 32,58 | 31,96 | 32,29 | -0,86% | 7.873,00 |
| 16.01.2024 | 32,78 | 32,94 | 32,36 | 32,57 | -1,21% | 8.133,00 |
| 15.01.2024 | 32,74 | 32,98 | 32,48 | 32,97 | 0,27% | 6.760,00 |
| 12.01.2024 | 32,85 | 32,98 | 32,32 | 32,88 | -0,30% | 6.057,00 |
| 11.01.2024 | 32,83 | 32,98 | 32,42 | 32,98 | 0,95% | 5.867,00 |
| 10.01.2024 | 32,66 | 32,77 | 32,46 | 32,67 | -0,09% | 4.950,00 |
| 09.01.2024 | 32,52 | 32,80 | 32,20 | 32,70 | 0,43% | 5.476,00 |
| 08.01.2024 | 32,70 | 32,70 | 32,15 | 32,56 | -0,03% | 4.618,00 |
| 05.01.2024 | 32,68 | 32,82 | 31,90 | 32,57 | -0,49% | 6.052,00 |
| 04.01.2024 | 32,95 | 33,18 | 32,52 | 32,73 | -0,73% | 5.571,00 |
| 03.01.2024 | 32,74 | 33,30 | 32,30 | 32,97 | 1,01% | 12.259,00 |
| 02.01.2024 | 33,06 | 33,27 | 32,34 | 32,64 | -1,36% | 10.759,00 |
| 29.12.2023 | 32,91 | 33,22 | 32,89 | 33,09 | 0,79% | 6.782,00 |
| 28.12.2023 | 33,08 | 33,08 | 32,70 | 32,83 | -0,79% | 8.436,00 |
| 27.12.2023 | 33,17 | 33,28 | 32,81 | 33,09 | 0,18% | 9.805,00 |
| 22.12.2023 | 32,80 | 33,16 | 32,78 | 33,03 | 0,27% | 3.527,00 |
| 21.12.2023 | 33,16 | 33,22 | 32,80 | 32,94 | -0,36% | 8.097,00 |
| 20.12.2023 | 33,06 | 33,45 | 32,90 | 33,06 | 0,67% | 6.853,00 |
| 19.12.2023 | 33,12 | 33,36 | 32,80 | 32,84 | -0,85% | 5.289,00 |
| 18.12.2023 | 33,18 | 33,26 | 32,83 | 33,12 | -0,24% | 7.155,00 |
| 15.12.2023 | 33,22 | 33,62 | 32,85 | 33,20 | -0,36% | 4.827,00 |
| 14.12.2023 | 33,26 | 33,96 | 32,98 | 33,32 | 0,76% | 6.296,00 |
| 13.12.2023 | 32,91 | 33,14 | 32,52 | 33,07 | 0,88% | 7.864,00 |
| 12.12.2023 | 32,82 | 33,19 | 32,58 | 32,78 | -0,36% | 17.090,00 |
| 11.12.2023 | 33,10 | 33,32 | 32,65 | 32,90 | -0,45% | 4.941,00 |
| 08.12.2023 | 32,83 | 33,18 | 32,49 | 33,05 | 0,67% | 7.032,00 |
| 07.12.2023 | 32,37 | 32,86 | 32,16 | 32,83 | 1,17% | 5.648,00 |
| 06.12.2023 | 32,84 | 32,86 | 32,23 | 32,45 | -1,46% | 6.896,00 |
| 05.12.2023 | 32,93 | 33,04 | 32,52 | 32,93 | -0,54% | 7.048,00 |
| 04.12.2023 | 32,96 | 33,11 | 32,64 | 33,11 | 0,55% | 9.197,00 |
| 01.12.2023 | 32,42 | 32,96 | 32,16 | 32,93 | 1,79% | 5.533,00 |
| 30.11.2023 | 31,80 | 32,52 | 31,76 | 32,35 | 1,67% | 6.081,00 |
| 29.11.2023 | 32,24 | 32,28 | 31,78 | 31,82 | -1,36% | 8.223,00 |
| 28.11.2023 | 32,88 | 32,98 | 31,92 | 32,26 | -1,83% | 12.993,00 |
| 27.11.2023 | 32,89 | 33,02 | 32,61 | 32,86 | -0,09% | 8.307,00 |
| 24.11.2023 | 32,66 | 32,94 | 32,49 | 32,89 | 0,92% | 6.922,00 |