Börse:
28,905€
1,24%
Echtzeit-Aktienkurs Diageo PLC
Bid:
28,640€
Ask:
29,170€
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 28,43 | 28,97 | 28,27 | 28,91 | 1,26% | 2.045,00 |
| 21.10.2020 | 29,31 | 29,37 | 28,43 | 28,55 | -2,06% | 1.191,00 |
| 20.10.2020 | 28,77 | 29,39 | 28,74 | 29,15 | 1,63% | 2.617,00 |
| 19.10.2020 | 29,44 | 29,97 | 28,63 | 28,68 | -2,17% | 4.058,00 |
| 16.10.2020 | 29,33 | 29,77 | 29,18 | 29,32 | -0,08% | 2.469,00 |
| 15.10.2020 | 29,67 | 29,72 | 29,04 | 29,34 | -1,40% | 6.098,00 |
| 14.10.2020 | 29,80 | 30,11 | 29,70 | 29,76 | 0,14% | 2.646,00 |
| 13.10.2020 | 29,86 | 30,02 | 29,56 | 29,72 | -0,39% | 3.052,00 |
| 12.10.2020 | 29,96 | 29,99 | 29,69 | 29,83 | -0,11% | 4.179,00 |
| 09.10.2020 | 30,05 | 30,05 | 29,71 | 29,87 | -0,39% | 4.324,00 |
| 08.10.2020 | 30,09 | 30,15 | 29,70 | 29,98 | -0,01% | 1.851,00 |
| 07.10.2020 | 29,38 | 30,52 | 29,38 | 29,99 | 2,49% | 4.046,00 |
| 06.10.2020 | 29,89 | 29,90 | 29,20 | 29,26 | -2,17% | 1.837,00 |
| 05.10.2020 | 29,85 | 29,94 | 29,60 | 29,91 | 0,44% | 4.027,00 |
| 02.10.2020 | 29,63 | 29,85 | 29,16 | 29,78 | 0,74% | 3.669,00 |
| 01.10.2020 | 29,40 | 29,88 | 26,37 | 29,56 | 1,04% | 5.413,00 |
| 30.09.2020 | 29,03 | 29,50 | 28,97 | 29,25 | 0,21% | 983,00 |
| 29.09.2020 | 29,64 | 29,64 | 28,95 | 29,19 | -1,31% | 3.036,00 |
| 28.09.2020 | 28,08 | 30,16 | 28,07 | 29,58 | 6,00% | 14.741,00 |
| 25.09.2020 | 27,71 | 27,93 | 27,38 | 27,91 | 1,05% | 1.820,00 |
| 24.09.2020 | 27,27 | 27,97 | 27,20 | 27,62 | 1,21% | 3.568,00 |
| 23.09.2020 | 27,76 | 28,15 | 27,25 | 27,29 | -0,82% | 4.069,00 |
| 22.09.2020 | 27,43 | 27,55 | 27,04 | 27,51 | 0,13% | - |
| 21.09.2020 | 28,14 | 28,16 | 27,05 | 27,48 | -2,02% | 11.502,00 |
| 18.09.2020 | 28,68 | 1.042,78 | 27,93 | 28,04 | -2,26% | 5.233,00 |
| 17.09.2020 | 28,91 | 28,95 | 28,51 | 28,69 | -1,11% | 3.673,00 |
| 16.09.2020 | 29,29 | 29,31 | 28,79 | 29,01 | -0,89% | 3.748,00 |
| 15.09.2020 | 28,69 | 29,38 | 28,45 | 29,27 | 1,61% | 6.580,00 |
| 14.09.2020 | 28,86 | 28,96 | 28,59 | 28,81 | 0,52% | 2.943,00 |
| 11.09.2020 | 28,72 | 29,01 | 28,47 | 28,66 | 0,46% | 1.530,00 |
| 10.09.2020 | 29,41 | 29,45 | 28,49 | 28,53 | -2,89% | 2.590,00 |
| 09.09.2020 | 28,72 | 29,55 | 28,58 | 29,38 | 2,26% | 3.072,00 |
| 08.09.2020 | 28,40 | 28,98 | 28,32 | 28,73 | 1,12% | 2.561,00 |
| 07.09.2020 | 28,27 | 28,70 | 28,11 | 28,41 | -0,59% | 12.350,00 |
| 04.09.2020 | 28,97 | 28,97 | 27,90 | 28,58 | -0,44% | 4.649,00 |
| 03.09.2020 | 28,87 | 29,19 | 28,29 | 28,70 | 0,42% | 7.128,00 |
| 02.09.2020 | 27,72 | 28,83 | 27,72 | 28,58 | 3,55% | 5.743,00 |
| 01.09.2020 | 28,52 | 28,52 | 27,39 | 27,60 | -3,50% | 11.714,00 |
| 31.08.2020 | 28,83 | 29,20 | 28,29 | 28,60 | -0,35% | 5.929,00 |
| 28.08.2020 | 28,80 | 28,80 | 28,31 | 28,70 | 0,37% | 5.940,00 |
| 27.08.2020 | 28,88 | 29,06 | 28,51 | 28,60 | -1,06% | 5.671,00 |
| 26.08.2020 | 29,22 | 29,23 | 28,54 | 28,90 | -0,09% | 4.579,00 |
| 25.08.2020 | 29,32 | 29,61 | 28,87 | 28,93 | -1,95% | 4.469,00 |
| 24.08.2020 | 29,12 | 29,50 | 29,01 | 29,50 | 0,79% | 2.207,00 |
| 21.08.2020 | 29,34 | 29,34 | 28,65 | 29,27 | 0,00% | 4.815,00 |
| 20.08.2020 | 29,07 | 29,50 | 28,91 | 29,27 | -0,88% | 2.000,00 |
| 19.08.2020 | 29,44 | 29,63 | 29,17 | 29,53 | 0,03% | 5.480,00 |
| 18.08.2020 | 29,49 | 29,63 | 29,13 | 29,52 | -0,08% | 3.447,00 |
| 17.08.2020 | 28,81 | 29,56 | 28,81 | 29,55 | 1,32% | 8.499,00 |
| 14.08.2020 | 29,75 | 29,75 | 28,90 | 29,16 | -1,90% | 7.135,00 |
| 13.08.2020 | 29,53 | 29,76 | 29,00 | 29,73 | -0,17% | 3.783,00 |
| 12.08.2020 | 29,28 | 29,80 | 28,95 | 29,78 | 3,42% | 5.276,00 |
| 11.08.2020 | 29,70 | 29,75 | 28,64 | 28,79 | -2,47% | 13.472,00 |
| 10.08.2020 | 29,12 | 29,52 | 28,41 | 29,52 | 3,51% | 13.247,00 |
| 07.08.2020 | 29,00 | 29,04 | 28,52 | 28,52 | -0,61% | 6.164,00 |
| 06.08.2020 | 29,44 | 29,71 | 28,62 | 28,70 | -2,40% | 11.030,00 |
| 05.08.2020 | 31,07 | 31,23 | 28,98 | 29,40 | -3,50% | 21.189,00 |
| 04.08.2020 | 31,26 | 31,26 | 29,89 | 30,47 | -2,51% | 14.164,00 |
| 03.08.2020 | 31,44 | 32,33 | 31,00 | 31,25 | 0,26% | 20.706,00 |
| 31.07.2020 | 31,83 | 31,83 | 31,17 | 31,17 | -2,43% | 1.586,00 |
| 30.07.2020 | 31,40 | 32,02 | 31,40 | 31,95 | 0,93% | 3.420,00 |
| 29.07.2020 | 31,56 | 32,23 | 31,20 | 31,65 | -0,20% | 8.535,00 |
| 28.07.2020 | 31,00 | 31,72 | 30,96 | 31,72 | 2,55% | 1.626,00 |
| 27.07.2020 | 31,20 | 31,21 | 30,61 | 30,93 | 0,65% | 3.254,00 |
| 24.07.2020 | 31,49 | 31,49 | 30,73 | 30,73 | -1,51% | 1.722,00 |
| 23.07.2020 | 31,11 | 31,75 | 31,11 | 31,20 | 0,42% | 3.342,00 |
| 22.07.2020 | 31,35 | 31,35 | 30,69 | 31,07 | -1,07% | 4.521,00 |
| 21.07.2020 | 31,52 | 31,69 | 31,21 | 31,40 | 1,24% | 2.532,00 |
| 20.07.2020 | 31,18 | 31,33 | 30,78 | 31,02 | -1,01% | 4.070,00 |
| 17.07.2020 | 30,98 | 31,44 | 30,98 | 31,33 | 0,26% | 2.442,00 |
| 16.07.2020 | 31,88 | 31,88 | 30,66 | 31,25 | -1,30% | 1.660,00 |
| 15.07.2020 | 31,23 | 31,90 | 30,98 | 31,66 | 2,38% | 3.601,00 |
| 14.07.2020 | 31,04 | 31,04 | 30,52 | 30,93 | -0,18% | 1.155,00 |
| 13.07.2020 | 31,24 | 31,70 | 30,98 | 30,98 | 0,00% | 3.070,00 |
| 10.07.2020 | 30,41 | 31,25 | 30,41 | 30,98 | 1,41% | 6.964,00 |
| 09.07.2020 | 30,97 | 30,97 | 30,17 | 30,55 | -1,12% | 2.757,00 |
| 08.07.2020 | 30,81 | 31,42 | 30,62 | 30,90 | 1,25% | 3.823,00 |
| 07.07.2020 | 31,09 | 31,09 | 30,28 | 30,52 | -1,23% | 3.250,00 |
| 06.07.2020 | 30,47 | 30,90 | 30,39 | 30,90 | 3,40% | 4.397,00 |
| 03.07.2020 | 30,64 | 30,65 | 29,88 | 29,88 | -2,69% | 1.994,00 |
| 02.07.2020 | 30,00 | 31,00 | 30,00 | 30,71 | 1,49% | 2.784,00 |
| 01.07.2020 | 30,15 | 30,32 | 29,45 | 30,26 | 0,36% | 4.135,00 |
| 30.06.2020 | 29,75 | 30,15 | 29,57 | 30,15 | 0,35% | 6.022,00 |
| 29.06.2020 | 29,96 | 30,12 | 29,21 | 30,04 | 0,13% | 2.123,00 |
| 26.06.2020 | 30,44 | 30,44 | 29,76 | 30,00 | -1,30% | 2.064,00 |
| 25.06.2020 | 30,32 | 30,40 | 29,87 | 30,40 | 0,31% | 6.145,00 |
| 24.06.2020 | 31,00 | 31,00 | 29,85 | 30,30 | -3,46% | 9.668,00 |
| 23.06.2020 | 31,43 | 31,48 | 31,04 | 31,39 | -0,37% | 2.430,00 |
| 22.06.2020 | 32,31 | 32,31 | 31,11 | 31,50 | -2,17% | 1.547,00 |
| 19.06.2020 | 31,34 | 32,39 | 31,34 | 32,20 | 2,99% | 2.275,00 |
| 18.06.2020 | 31,80 | 31,88 | 31,00 | 31,27 | -3,19% | 2.651,00 |
| 17.06.2020 | 31,99 | 32,30 | 31,70 | 32,30 | 1,75% | 1.783,00 |
| 16.06.2020 | 31,69 | 32,39 | 31,36 | 31,74 | 2,65% | 3.828,00 |
| 15.06.2020 | 31,40 | 31,40 | 30,18 | 30,92 | -1,14% | 7.554,00 |
| 12.06.2020 | 30,87 | 31,60 | 30,80 | 31,28 | 1,03% | 4.405,00 |
| 11.06.2020 | 32,45 | 32,45 | 30,81 | 30,96 | -4,91% | 4.515,00 |
| 10.06.2020 | 32,46 | 32,72 | 32,02 | 32,56 | 0,74% | 2.471,00 |
| 09.06.2020 | 33,42 | 33,59 | 31,91 | 32,32 | -2,37% | 8.613,00 |
| 08.06.2020 | 33,00 | 33,10 | 32,26 | 33,10 | 0,67% | 4.573,00 |
| 05.06.2020 | 32,33 | 33,04 | 32,12 | 32,88 | 1,18% | 3.582,00 |