Börse:
42,800€
-1,15%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
42,600€
Ask:
43,000€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 43,00 | 43,00 | 42,40 | 42,80 | -1,15% | 962,00 |
| 23.05.2022 | 43,00 | 43,80 | 42,60 | 43,30 | 0,46% | 3.212,00 |
| 20.05.2022 | 42,80 | 43,60 | 42,30 | 43,10 | 1,65% | 1.458,00 |
| 19.05.2022 | 44,70 | 44,90 | 42,10 | 42,40 | -5,36% | 3.649,00 |
| 18.05.2022 | 45,40 | 45,60 | 44,60 | 44,80 | -1,54% | 2.422,00 |
| 17.05.2022 | 46,10 | 46,40 | 45,30 | 45,50 | -1,30% | 2.476,00 |
| 16.05.2022 | 45,20 | 46,30 | 44,80 | 46,10 | 1,32% | 1.374,00 |
| 13.05.2022 | 44,50 | 45,50 | 44,20 | 45,50 | 4,12% | 1.641,00 |
| 12.05.2022 | 43,70 | 44,10 | 42,60 | 43,70 | -0,68% | 3.362,00 |
| 11.05.2022 | 44,30 | 44,40 | 43,40 | 44,00 | 0,00% | 1.548,00 |
| 10.05.2022 | 44,00 | 44,80 | 43,60 | 44,00 | 0,23% | 665,00 |
| 09.05.2022 | 44,00 | 44,60 | 43,60 | 43,90 | -1,57% | 3.463,00 |
| 06.05.2022 | 46,10 | 46,30 | 44,10 | 44,60 | -4,29% | 6.256,00 |
| 05.05.2022 | 47,90 | 48,20 | 46,20 | 46,60 | -2,71% | 1.208,00 |
| 04.05.2022 | 47,90 | 48,10 | 46,50 | 47,90 | 0,00% | 1.730,00 |
| 03.05.2022 | 47,30 | 48,40 | 47,00 | 47,90 | 2,13% | 943,00 |
| 02.05.2022 | 47,40 | 47,80 | 46,50 | 46,90 | -0,85% | 3.407,00 |
| 29.04.2022 | 48,10 | 48,30 | 47,30 | 47,30 | -1,25% | 2.354,00 |
| 28.04.2022 | 47,90 | 48,10 | 47,00 | 47,90 | 1,27% | 2.254,00 |
| 27.04.2022 | 46,00 | 47,90 | 46,00 | 47,30 | 0,21% | 1.607,00 |
| 26.04.2022 | 47,30 | 48,60 | 46,80 | 47,20 | 0,21% | 1.811,00 |
| 25.04.2022 | 46,50 | 47,40 | 46,00 | 47,10 | 0,21% | 1.604,00 |
| 22.04.2022 | 47,10 | 47,60 | 46,80 | 47,00 | -0,21% | 2.816,00 |
| 21.04.2022 | 46,90 | 47,80 | 46,90 | 47,10 | 0,86% | 672,00 |
| 20.04.2022 | 47,00 | 47,40 | 46,50 | 46,70 | -1,06% | 1.168,00 |
| 19.04.2022 | 47,90 | 48,10 | 46,80 | 47,20 | -1,46% | 2.643,00 |
| 14.04.2022 | 47,90 | 48,60 | 47,50 | 47,90 | 0,42% | 1.996,00 |
| 13.04.2022 | 47,90 | 48,20 | 47,10 | 47,70 | 0,42% | 3.326,00 |
| 12.04.2022 | 48,00 | 48,20 | 47,20 | 47,50 | -1,25% | 1.814,00 |
| 11.04.2022 | 48,20 | 48,50 | 47,40 | 48,10 | -0,62% | 1.207,00 |
| 08.04.2022 | 48,90 | 49,20 | 48,00 | 48,40 | -0,82% | 1.086,00 |
| 07.04.2022 | 48,10 | 49,00 | 47,80 | 48,80 | 1,46% | 2.393,00 |
| 06.04.2022 | 47,50 | 48,60 | 47,50 | 48,10 | 1,48% | 2.180,00 |
| 05.04.2022 | 46,90 | 47,80 | 46,90 | 47,40 | 0,64% | 1.389,00 |
| 04.04.2022 | 47,50 | 47,70 | 46,00 | 47,10 | 0,21% | 3.205,00 |
| 01.04.2022 | 46,30 | 47,20 | 45,80 | 47,00 | 2,23% | 3.489,00 |
| 31.03.2022 | 45,59 | 46,36 | 45,53 | 45,98 | 0,87% | 1.634,00 |
| 30.03.2022 | 45,93 | 46,37 | 45,01 | 45,58 | -1,41% | 846,00 |
| 29.03.2022 | 46,50 | 46,81 | 45,79 | 46,23 | -0,05% | 1.684,00 |
| 28.03.2022 | 46,33 | 46,44 | 45,19 | 46,26 | -0,17% | 1.923,00 |
| 25.03.2022 | 45,23 | 46,44 | 45,06 | 46,33 | 2,21% | 3.595,00 |
| 24.03.2022 | 45,54 | 45,75 | 45,00 | 45,33 | 0,17% | 1.162,00 |
| 23.03.2022 | 45,41 | 45,75 | 45,04 | 45,26 | 0,20% | 3.650,00 |
| 22.03.2022 | 44,70 | 45,37 | 44,60 | 45,16 | 0,84% | 10.403,00 |
| 21.03.2022 | 44,80 | 44,90 | 44,42 | 44,79 | -0,31% | 1.736,00 |
| 18.03.2022 | 44,30 | 45,00 | 43,75 | 44,93 | 1,64% | 1.803,00 |
| 17.03.2022 | 43,19 | 44,29 | 43,07 | 44,20 | 2,64% | 1.695,00 |
| 16.03.2022 | 42,03 | 43,20 | 41,97 | 43,07 | 3,06% | 1.911,00 |
| 15.03.2022 | 41,15 | 41,92 | 40,75 | 41,79 | 1,31% | 1.468,00 |
| 14.03.2022 | 40,82 | 41,72 | 40,47 | 41,25 | 1,72% | 792,00 |
| 11.03.2022 | 40,44 | 40,97 | 39,38 | 40,55 | 0,24% | 4.598,00 |
| 10.03.2022 | 43,14 | 43,22 | 40,15 | 40,45 | -6,12% | 3.235,00 |
| 09.03.2022 | 40,55 | 43,43 | 40,47 | 43,09 | 6,86% | 5.356,00 |
| 08.03.2022 | 40,33 | 41,38 | 39,80 | 40,32 | -0,89% | 3.968,00 |
| 07.03.2022 | 43,44 | 44,03 | 40,31 | 40,69 | -6,94% | 12.882,00 |
| 04.03.2022 | 43,75 | 44,07 | 42,43 | 43,72 | -0,21% | 1.842,00 |
| 03.03.2022 | 44,46 | 44,47 | 43,63 | 43,81 | -0,96% | 1.174,00 |
| 02.03.2022 | 44,00 | 44,42 | 43,03 | 44,24 | 0,28% | 971,00 |
| 01.03.2022 | 44,66 | 45,02 | 43,86 | 44,12 | -0,75% | 2.231,00 |
| 28.02.2022 | 44,22 | 44,77 | 44,10 | 44,45 | -0,45% | 2.259,00 |
| 25.02.2022 | 42,16 | 44,80 | 42,01 | 44,65 | 5,49% | 3.942,00 |
| 24.02.2022 | 43,30 | 43,55 | 42,20 | 42,33 | -3,35% | 7.302,00 |
| 23.02.2022 | 44,26 | 44,93 | 43,72 | 43,79 | -0,70% | 3.498,00 |
| 22.02.2022 | 41,49 | 44,20 | 41,21 | 44,10 | 6,00% | 5.799,00 |
| 21.02.2022 | 44,45 | 44,67 | 41,51 | 41,60 | -5,58% | 8.345,00 |
| 18.02.2022 | 43,58 | 44,40 | 43,53 | 44,06 | 1,40% | 1.560,00 |
| 17.02.2022 | 44,17 | 44,23 | 43,38 | 43,45 | -1,82% | 1.249,00 |
| 16.02.2022 | 44,28 | 44,39 | 43,38 | 44,26 | 0,06% | 3.127,00 |
| 15.02.2022 | 43,83 | 44,73 | 43,76 | 44,23 | 0,76% | 3.536,00 |
| 14.02.2022 | 44,02 | 44,42 | 43,63 | 43,90 | -0,12% | 5.994,00 |
| 11.02.2022 | 44,21 | 45,09 | 43,78 | 43,95 | -0,91% | 1.983,00 |
| 10.02.2022 | 45,35 | 45,65 | 44,16 | 44,36 | -2,12% | 1.911,00 |
| 09.02.2022 | 45,16 | 45,78 | 45,11 | 45,32 | 0,63% | 3.005,00 |
| 08.02.2022 | 44,99 | 45,48 | 44,57 | 45,04 | 0,24% | 998,00 |
| 07.02.2022 | 44,78 | 45,49 | 44,75 | 44,93 | 0,51% | 2.105,00 |
| 04.02.2022 | 45,38 | 45,63 | 44,49 | 44,70 | -1,22% | 2.528,00 |
| 03.02.2022 | 46,52 | 46,57 | 45,15 | 45,25 | -2,90% | 3.319,00 |
| 02.02.2022 | 46,05 | 46,78 | 45,65 | 46,60 | 1,46% | 2.251,00 |
| 01.02.2022 | 45,58 | 46,32 | 45,26 | 45,93 | 0,61% | 3.008,00 |
| 31.01.2022 | 45,12 | 45,69 | 44,99 | 45,66 | 1,33% | 2.681,00 |
| 28.01.2022 | 45,34 | 45,69 | 44,75 | 45,06 | -0,10% | 1.346,00 |
| 27.01.2022 | 43,05 | 45,76 | 43,05 | 45,10 | 3,62% | 4.417,00 |
| 26.01.2022 | 44,71 | 45,07 | 43,21 | 43,52 | -2,77% | 4.394,00 |
| 25.01.2022 | 44,39 | 45,35 | 44,03 | 44,76 | -0,44% | 2.835,00 |
| 24.01.2022 | 45,38 | 45,51 | 43,17 | 44,96 | 0,18% | 10.998,00 |
| 21.01.2022 | 44,60 | 45,52 | 44,54 | 44,88 | 0,41% | 3.035,00 |
| 20.01.2022 | 44,72 | 45,70 | 44,65 | 44,70 | 0,44% | 2.336,00 |
| 19.01.2022 | 44,68 | 45,34 | 44,11 | 44,50 | -0,95% | 3.733,00 |
| 18.01.2022 | 45,03 | 45,14 | 44,23 | 44,93 | -0,38% | 2.109,00 |
| 17.01.2022 | 45,16 | 45,21 | 44,83 | 45,10 | -0,14% | 3.794,00 |
| 14.01.2022 | 44,75 | 45,17 | 44,68 | 45,16 | 1,04% | 1.068,00 |
| 13.01.2022 | 45,72 | 45,73 | 44,31 | 44,70 | -2,30% | 7.213,00 |
| 12.01.2022 | 46,45 | 46,49 | 45,59 | 45,75 | -1,31% | 4.291,00 |
| 11.01.2022 | 47,06 | 47,10 | 45,73 | 46,36 | -1,48% | 2.515,00 |
| 10.01.2022 | 46,14 | 47,07 | 46,14 | 47,06 | 2,18% | 3.342,00 |
| 07.01.2022 | 47,78 | 47,79 | 45,75 | 46,05 | -3,36% | 6.338,00 |
| 06.01.2022 | 48,39 | 48,60 | 47,61 | 47,65 | -1,91% | 3.762,00 |
| 05.01.2022 | 48,92 | 49,21 | 48,46 | 48,58 | -0,92% | 2.931,00 |
| 04.01.2022 | 48,44 | 49,34 | 48,42 | 49,03 | 1,22% | 6.838,00 |
| 03.01.2022 | 49,10 | 49,90 | 48,35 | 48,44 | -0,82% | 8.419,00 |