Börse:
27,958€
-1,51%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
27,770€
Ask:
28,145€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 28,35 | 28,55 | 27,75 | 27,97 | -1,45% | 8.279,00 |
| 02.04.2020 | 28,01 | 28,58 | 27,78 | 28,39 | 0,67% | 4.072,00 |
| 01.04.2020 | 28,41 | 28,65 | 27,80 | 28,20 | -1,30% | 12.570,00 |
| 31.03.2020 | 28,96 | 29,44 | 28,50 | 28,57 | -1,87% | 9.558,00 |
| 30.03.2020 | 28,68 | 29,21 | 27,47 | 29,11 | 3,80% | 10.400,00 |
| 27.03.2020 | 30,64 | 30,64 | 27,86 | 28,05 | -8,00% | 8.959,00 |
| 26.03.2020 | 27,81 | 30,78 | 26,49 | 30,49 | 8,12% | 14.961,00 |
| 25.03.2020 | 27,56 | 28,56 | 25,88 | 28,20 | 1,20% | 19.270,00 |
| 24.03.2020 | 24,50 | 27,89 | 24,10 | 27,86 | 10,36% | 11.311,00 |
| 23.03.2020 | 25,64 | 26,00 | 23,47 | 25,25 | -2,53% | 16.379,00 |
| 20.03.2020 | 27,17 | 28,17 | 25,88 | 25,90 | -1,33% | 7.344,00 |
| 19.03.2020 | 23,69 | 26,72 | 23,56 | 26,25 | 9,79% | 12.186,00 |
| 18.03.2020 | 25,02 | 25,14 | 23,11 | 23,91 | -7,16% | 12.614,00 |
| 17.03.2020 | 25,60 | 26,59 | 24,40 | 25,76 | 2,41% | 24.317,00 |
| 16.03.2020 | 27,40 | 27,40 | 24,77 | 25,15 | -10,82% | 16.147,00 |
| 13.03.2020 | 27,32 | 28,74 | 27,06 | 28,20 | 4,43% | 22.498,00 |
| 12.03.2020 | 28,70 | 28,70 | 26,23 | 27,01 | -6,80% | 18.759,00 |
| 11.03.2020 | 30,20 | 30,40 | 28,70 | 28,98 | -5,62% | 7.790,00 |
| 10.03.2020 | 31,62 | 31,62 | 29,55 | 30,70 | 0,28% | 11.529,00 |
| 09.03.2020 | 30,97 | 31,00 | 29,40 | 30,62 | -2,56% | 27.567,00 |
| 06.03.2020 | 31,88 | 32,04 | 31,09 | 31,42 | -1,81% | 8.097,00 |
| 05.03.2020 | 33,41 | 33,41 | 31,97 | 32,00 | -4,28% | 7.058,00 |
| 04.03.2020 | 32,73 | 33,46 | 32,30 | 33,43 | 2,61% | 5.029,00 |
| 03.03.2020 | 32,81 | 32,99 | 32,01 | 32,58 | -0,67% | 6.041,00 |
| 02.03.2020 | 32,35 | 33,09 | 31,10 | 32,80 | 2,98% | 17.965,00 |
| 28.02.2020 | 31,86 | 32,40 | 29,40 | 31,85 | -2,50% | 12.658,00 |
| 27.02.2020 | 34,18 | 34,90 | 32,67 | 32,67 | -5,06% | 17.073,00 |
| 26.02.2020 | 35,01 | 35,01 | 34,14 | 34,41 | -2,12% | 18.720,00 |
| 25.02.2020 | 35,91 | 36,00 | 35,01 | 35,15 | -1,80% | 5.205,00 |
| 24.02.2020 | 36,74 | 36,83 | 35,51 | 35,80 | -3,40% | 9.815,00 |
| 21.02.2020 | 37,37 | 37,37 | 36,98 | 37,06 | -0,94% | 2.474,00 |
| 20.02.2020 | 37,55 | 37,67 | 37,11 | 37,41 | -0,56% | 3.901,00 |
| 19.02.2020 | 37,62 | 37,82 | 37,49 | 37,62 | 0,17% | 5.811,00 |
| 18.02.2020 | 37,12 | 37,58 | 36,95 | 37,55 | 1,16% | 2.661,00 |
| 17.02.2020 | 36,95 | 37,25 | 36,95 | 37,12 | 0,05% | 3.786,00 |
| 14.02.2020 | 37,07 | 37,12 | 36,83 | 37,10 | 0,19% | 3.536,00 |
| 13.02.2020 | 37,07 | 37,07 | 36,52 | 37,03 | -0,19% | 3.469,00 |
| 12.02.2020 | 37,13 | 37,13 | 36,86 | 37,10 | 0,82% | 2.912,00 |
| 11.02.2020 | 37,26 | 37,47 | 36,80 | 36,80 | -1,21% | 4.523,00 |
| 10.02.2020 | 37,40 | 37,40 | 37,06 | 37,25 | -0,29% | 13.650,00 |
| 07.02.2020 | 37,69 | 37,82 | 37,36 | 37,36 | -1,15% | 8.942,00 |
| 06.02.2020 | 37,49 | 37,84 | 37,16 | 37,80 | 1,06% | 3.500,00 |
| 05.02.2020 | 36,85 | 37,63 | 36,84 | 37,40 | 1,25% | 3.647,00 |
| 04.02.2020 | 36,50 | 37,25 | 36,38 | 36,94 | 1,68% | 5.346,00 |
| 03.02.2020 | 35,99 | 36,65 | 35,77 | 36,33 | 1,94% | 4.496,00 |
| 31.01.2020 | 36,12 | 36,35 | 35,35 | 35,64 | -1,22% | 9.458,00 |
| 30.01.2020 | 36,75 | 37,17 | 35,77 | 36,08 | -2,10% | 7.757,00 |
| 29.01.2020 | 37,15 | 37,25 | 36,40 | 36,86 | -1,07% | 2.809,00 |
| 28.01.2020 | 37,90 | 37,92 | 36,65 | 37,26 | -1,51% | 6.230,00 |
| 27.01.2020 | 38,19 | 38,19 | 37,80 | 37,83 | -1,29% | 4.367,00 |
| 24.01.2020 | 38,59 | 38,91 | 37,98 | 38,32 | -0,38% | 2.532,00 |
| 23.01.2020 | 38,22 | 38,47 | 38,14 | 38,47 | 0,55% | 1.348,00 |
| 22.01.2020 | 38,81 | 38,81 | 38,14 | 38,26 | -1,02% | 5.198,00 |
| 21.01.2020 | 38,30 | 38,65 | 37,95 | 38,65 | 1,05% | 3.093,00 |
| 20.01.2020 | 38,70 | 38,90 | 38,15 | 38,25 | -0,70% | 2.869,00 |
| 17.01.2020 | 38,54 | 38,70 | 38,32 | 38,52 | 0,03% | 5.289,00 |
| 16.01.2020 | 38,39 | 38,52 | 38,12 | 38,51 | 0,84% | 3.766,00 |
| 15.01.2020 | 37,79 | 38,26 | 37,79 | 38,19 | 1,05% | 2.286,00 |
| 14.01.2020 | 37,78 | 38,03 | 37,58 | 37,80 | 0,12% | 1.416,00 |
| 13.01.2020 | 38,46 | 38,46 | 37,63 | 37,75 | -1,41% | 6.125,00 |
| 10.01.2020 | 38,49 | 38,50 | 38,22 | 38,29 | -0,05% | 3.464,00 |
| 09.01.2020 | 38,07 | 38,38 | 38,07 | 38,31 | 0,91% | 4.117,00 |
| 08.01.2020 | 37,30 | 38,00 | 37,27 | 37,97 | 1,21% | 5.333,00 |
| 07.01.2020 | 37,58 | 37,70 | 37,47 | 37,51 | -0,12% | 4.807,00 |
| 06.01.2020 | 37,31 | 37,56 | 37,00 | 37,56 | 0,52% | 3.503,00 |
| 03.01.2020 | 37,52 | 37,52 | 37,11 | 37,36 | -0,97% | 3.201,00 |
| 02.01.2020 | 38,46 | 38,78 | 37,50 | 37,73 | -0,24% | 10.464,00 |
| 30.12.2019 | 37,95 | 38,10 | 37,65 | 37,82 | -0,34% | 7.838,00 |
| 27.12.2019 | 37,96 | 38,11 | 37,65 | 37,95 | 0,94% | 6.809,00 |
| 23.12.2019 | 37,39 | 37,83 | 37,39 | 37,59 | 0,37% | 7.860,00 |
| 20.12.2019 | 37,01 | 37,60 | 37,00 | 37,45 | 0,94% | 3.354,00 |
| 19.12.2019 | 37,13 | 37,40 | 37,03 | 37,10 | -0,23% | 6.424,00 |
| 18.12.2019 | 37,16 | 37,40 | 37,05 | 37,19 | 0,34% | 3.510,00 |
| 17.12.2019 | 37,21 | 37,30 | 36,90 | 37,06 | -0,91% | 3.008,00 |
| 16.12.2019 | 36,84 | 37,51 | 36,76 | 37,40 | 2,16% | 6.832,00 |
| 13.12.2019 | 37,14 | 37,30 | 35,86 | 36,61 | 1,38% | 7.510,00 |
| 12.12.2019 | 36,60 | 36,65 | 36,11 | 36,11 | -1,43% | 1.779,00 |
| 11.12.2019 | 36,42 | 36,64 | 36,36 | 36,64 | 0,33% | 1.883,00 |
| 10.12.2019 | 36,55 | 36,56 | 36,22 | 36,52 | -0,34% | 779,00 |
| 09.12.2019 | 37,10 | 37,10 | 36,55 | 36,64 | -1,04% | 3.490,00 |
| 06.12.2019 | 36,53 | 37,03 | 36,23 | 37,03 | 1,52% | 1.281,00 |
| 05.12.2019 | 36,49 | 36,58 | 36,36 | 36,47 | -0,08% | 2.214,00 |
| 04.12.2019 | 36,87 | 36,87 | 36,20 | 36,50 | -0,68% | 3.407,00 |
| 03.12.2019 | 36,77 | 37,01 | 36,56 | 36,75 | 0,33% | 1.979,00 |
| 02.12.2019 | 37,38 | 37,38 | 36,52 | 36,63 | -1,82% | 5.445,00 |
| 29.11.2019 | 37,51 | 37,55 | 37,25 | 37,31 | -0,33% | 1.529,00 |
| 28.11.2019 | 37,73 | 37,80 | 37,41 | 37,44 | -0,28% | 2.912,00 |
| 27.11.2019 | 37,36 | 37,54 | 37,20 | 37,54 | 0,54% | 2.570,00 |
| 26.11.2019 | 37,00 | 37,43 | 36,86 | 37,34 | 1,07% | 2.462,00 |
| 25.11.2019 | 36,56 | 37,01 | 36,52 | 36,95 | 1,22% | 2.611,00 |
| 22.11.2019 | 36,23 | 36,50 | 36,20 | 36,50 | 0,86% | 5.543,00 |
| 21.11.2019 | 36,53 | 36,53 | 36,18 | 36,19 | -0,41% | 867,00 |
| 20.11.2019 | 36,40 | 36,67 | 36,32 | 36,34 | -0,37% | 2.698,00 |
| 19.11.2019 | 36,66 | 36,66 | 36,32 | 36,48 | -0,46% | 1.127,00 |
| 18.11.2019 | 36,35 | 36,76 | 36,20 | 36,65 | 1,15% | 2.415,00 |
| 15.11.2019 | 37,06 | 37,12 | 36,18 | 36,23 | -2,01% | 4.663,00 |
| 14.11.2019 | 36,46 | 36,98 | 36,46 | 36,98 | 1,01% | 1.220,00 |
| 13.11.2019 | 35,77 | 36,61 | 35,77 | 36,61 | 1,68% | 2.075,00 |
| 12.11.2019 | 36,52 | 36,52 | 35,84 | 36,00 | -1,29% | 2.637,00 |
| 11.11.2019 | 35,97 | 36,49 | 35,89 | 36,47 | 0,91% | 3.261,00 |