Börse:
36,943€
1,30%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
36,875€
Ask:
37,010€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2019 | 36,43 | 36,44 | 36,00 | 36,14 | -0,47% | 1.972,00 |
| 07.11.2019 | 36,33 | 36,58 | 36,17 | 36,31 | 0,08% | 25.856,00 |
| 06.11.2019 | 36,25 | 36,42 | 35,90 | 36,28 | 0,42% | 2.453,00 |
| 05.11.2019 | 36,62 | 36,62 | 36,09 | 36,13 | -0,93% | 2.907,00 |
| 04.11.2019 | 36,90 | 36,90 | 36,31 | 36,47 | 0,03% | 2.307,00 |
| 01.11.2019 | 37,14 | 37,14 | 36,46 | 36,46 | -1,22% | 1.870,00 |
| 31.10.2019 | 36,75 | 37,31 | 36,75 | 36,91 | 0,45% | 1.149,00 |
| 30.10.2019 | 36,06 | 36,82 | 35,96 | 36,75 | 1,83% | 4.636,00 |
| 29.10.2019 | 36,31 | 36,31 | 35,69 | 36,09 | -0,56% | 7.411,00 |
| 28.10.2019 | 36,32 | 36,32 | 35,85 | 36,29 | -0,01% | 7.735,00 |
| 25.10.2019 | 36,57 | 36,57 | 36,13 | 36,30 | -0,61% | 14.228,00 |
| 24.10.2019 | 36,33 | 36,60 | 35,97 | 36,52 | 0,56% | 4.063,00 |
| 23.10.2019 | 36,04 | 36,32 | 35,99 | 36,32 | -0,01% | 3.287,00 |
| 22.10.2019 | 35,97 | 36,33 | 35,94 | 36,32 | -0,10% | 4.511,00 |
| 21.10.2019 | 36,15 | 36,39 | 35,80 | 36,36 | 0,39% | 8.565,00 |
| 18.10.2019 | 36,47 | 36,47 | 36,14 | 36,22 | -1,28% | 3.086,00 |
| 17.10.2019 | 36,55 | 36,69 | 36,11 | 36,69 | -0,07% | 3.740,00 |
| 16.10.2019 | 36,68 | 37,14 | 36,50 | 36,71 | -0,27% | 3.239,00 |
| 15.10.2019 | 37,09 | 37,25 | 36,67 | 36,81 | 0,29% | 3.805,00 |
| 14.10.2019 | 36,68 | 37,06 | 36,57 | 36,71 | -0,38% | 1.433,00 |
| 11.10.2019 | 38,00 | 38,00 | 36,53 | 36,85 | -3,03% | 10.881,00 |
| 10.10.2019 | 37,43 | 38,00 | 36,95 | 38,00 | 1,46% | 3.705,00 |
| 09.10.2019 | 37,14 | 37,51 | 37,04 | 37,45 | 0,40% | 2.037,00 |
| 08.10.2019 | 37,56 | 37,65 | 37,13 | 37,30 | -0,40% | 2.709,00 |
| 07.10.2019 | 37,11 | 37,50 | 37,11 | 37,45 | 0,86% | 5.251,00 |
| 04.10.2019 | 36,97 | 37,13 | 36,81 | 37,13 | -1,14% | 1.600,00 |
| 03.10.2019 | 36,01 | 37,56 | 35,80 | 37,56 | 3,50% | 1.542,00 |
| 02.10.2019 | 37,41 | 37,41 | 36,15 | 36,29 | -3,14% | 2.790,00 |
| 01.10.2019 | 37,99 | 37,99 | 37,11 | 37,47 | -0,93% | 3.581,00 |
| 30.09.2019 | 37,18 | 37,86 | 37,16 | 37,82 | 1,83% | 1.317,00 |
| 27.09.2019 | 37,29 | 37,46 | 37,12 | 37,14 | -0,27% | 477,00 |
| 26.09.2019 | 36,45 | 37,25 | 36,45 | 37,24 | 1,92% | 1.024,00 |
| 25.09.2019 | 36,90 | 36,90 | 36,50 | 36,54 | -0,88% | 1.374,00 |
| 24.09.2019 | 37,00 | 37,06 | 36,79 | 36,86 | -0,15% | 2.688,00 |
| 23.09.2019 | 36,86 | 36,94 | 36,70 | 36,92 | 0,31% | 1.868,00 |
| 20.09.2019 | 37,07 | 37,07 | 36,63 | 36,80 | -0,67% | 1.232,00 |
| 19.09.2019 | 36,85 | 37,05 | 36,43 | 37,05 | 0,11% | 1.741,00 |
| 18.09.2019 | 37,04 | 37,18 | 36,85 | 37,01 | 0,18% | 561,00 |
| 17.09.2019 | 36,70 | 37,05 | 36,34 | 36,95 | 0,48% | 2.926,00 |
| 16.09.2019 | 37,10 | 37,10 | 36,50 | 36,77 | -1,26% | 1.907,00 |
| 13.09.2019 | 37,94 | 37,94 | 36,65 | 37,24 | -1,74% | 2.590,00 |
| 12.09.2019 | 37,99 | 38,28 | 37,35 | 37,90 | -0,03% | 1.748,00 |
| 11.09.2019 | 37,37 | 38,20 | 37,37 | 37,91 | 1,16% | 17.697,00 |
| 10.09.2019 | 37,80 | 37,80 | 37,08 | 37,48 | -0,89% | 1.783,00 |
| 09.09.2019 | 38,64 | 38,64 | 37,58 | 37,81 | -2,03% | 2.735,00 |
| 06.09.2019 | 38,96 | 38,96 | 38,23 | 38,60 | -1,34% | 6.970,00 |
| 05.09.2019 | 40,09 | 40,09 | 38,89 | 39,12 | -2,57% | 3.275,00 |
| 04.09.2019 | 40,23 | 40,23 | 39,81 | 40,15 | 0,06% | 1.831,00 |
| 03.09.2019 | 39,56 | 40,13 | 39,43 | 40,13 | 1,58% | 3.456,00 |
| 02.09.2019 | 38,72 | 39,64 | 38,72 | 39,50 | 1,95% | 3.944,00 |
| 30.08.2019 | 38,67 | 39,03 | 38,64 | 38,75 | -0,04% | 1.788,00 |
| 29.08.2019 | 38,00 | 38,84 | 38,00 | 38,76 | 1,88% | 5.816,00 |
| 28.08.2019 | 38,08 | 38,12 | 37,74 | 38,05 | -0,08% | 4.595,00 |
| 27.08.2019 | 38,08 | 38,08 | 37,46 | 38,08 | 0,00% | 3.224,00 |
| 26.08.2019 | 37,44 | 38,08 | 37,40 | 38,08 | 0,86% | 1.965,00 |
| 23.08.2019 | 38,03 | 38,20 | 37,59 | 37,75 | -0,76% | 1.227,00 |
| 22.08.2019 | 38,04 | 38,04 | 38,04 | 38,04 | 0,25% | 264,00 |
| 21.08.2019 | 37,81 | 38,16 | 37,81 | 37,95 | 0,86% | 1.618,00 |
| 20.08.2019 | 37,82 | 38,28 | 37,62 | 37,62 | -0,76% | 1.690,00 |
| 19.08.2019 | 38,12 | 38,12 | 37,72 | 37,91 | 0,04% | 1.657,00 |
| 16.08.2019 | 37,42 | 38,10 | 37,42 | 37,90 | 1,46% | 2.077,00 |
| 15.08.2019 | 36,35 | 37,40 | 36,35 | 37,35 | 2,65% | 1.163,00 |
| 14.08.2019 | 36,78 | 37,07 | 36,39 | 36,39 | -1,14% | 2.416,00 |
| 13.08.2019 | 36,96 | 36,96 | 36,50 | 36,81 | -0,30% | 1.899,00 |
| 12.08.2019 | 36,52 | 37,11 | 36,52 | 36,92 | 1,01% | 1.833,00 |
| 09.08.2019 | 36,47 | 36,68 | 36,35 | 36,55 | 0,16% | 2.489,00 |
| 08.08.2019 | 36,13 | 36,49 | 35,91 | 36,49 | -0,95% | 3.128,00 |
| 07.08.2019 | 36,50 | 36,84 | 36,50 | 36,84 | 0,46% | 2.687,00 |
| 06.08.2019 | 36,24 | 37,01 | 36,20 | 36,67 | 0,47% | 4.080,00 |
| 05.08.2019 | 37,64 | 37,66 | 36,23 | 36,50 | -3,17% | 4.260,00 |
| 02.08.2019 | 38,00 | 38,33 | 37,47 | 37,69 | -1,17% | 1.859,00 |
| 01.08.2019 | 37,63 | 38,74 | 37,63 | 38,14 | 1,57% | 1.561,00 |
| 31.07.2019 | 37,70 | 37,89 | 37,19 | 37,55 | -0,42% | 1.183,00 |
| 30.07.2019 | 37,59 | 37,75 | 37,50 | 37,71 | -0,34% | 2.379,00 |
| 29.07.2019 | 37,04 | 37,86 | 36,89 | 37,84 | 2,34% | 3.505,00 |
| 26.07.2019 | 36,55 | 37,14 | 36,50 | 36,97 | 1,00% | 11.147,00 |
| 25.07.2019 | 38,18 | 38,19 | 36,44 | 36,61 | -3,99% | 14.472,00 |
| 24.07.2019 | 38,08 | 38,13 | 37,38 | 38,13 | 0,18% | 2.791,00 |
| 23.07.2019 | 37,87 | 38,06 | 37,63 | 38,06 | 0,65% | 1.840,00 |
| 22.07.2019 | 37,95 | 37,95 | 37,61 | 37,81 | -0,20% | 3.625,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen