32,425€
0,31%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 32,21 | 32,21 | 32,20 | 32,20 | -0,19% | 103,00 |
16.04.2024 | 32,40 | 32,60 | 32,20 | 32,26 | -0,95% | 6.210,00 |
15.04.2024 | 32,47 | 32,84 | 32,37 | 32,57 | -0,50% | 11.940,00 |
12.04.2024 | 33,00 | 33,24 | 32,73 | 32,74 | -0,77% | 5.559,00 |
11.04.2024 | 33,11 | 33,18 | 32,99 | 32,99 | -0,45% | 3.302,00 |
10.04.2024 | 33,24 | 33,25 | 33,00 | 33,14 | 0,47% | 2.853,00 |
09.04.2024 | 33,00 | 33,39 | 32,94 | 32,99 | -0,59% | 4.242,00 |
08.04.2024 | 33,30 | 33,30 | 33,05 | 33,18 | -0,69% | 5.607,00 |
05.04.2024 | 33,48 | 33,87 | 33,35 | 33,41 | -1,61% | 3.042,00 |
04.04.2024 | 33,92 | 34,15 | 33,88 | 33,96 | -0,31% | 11.869,00 |
03.04.2024 | 34,55 | 34,55 | 33,98 | 34,06 | -1,40% | 3.088,00 |
02.04.2024 | 34,29 | 34,59 | 34,26 | 34,55 | 0,60% | 4.936,00 |
28.03.2024 | 34,46 | 34,56 | 34,34 | 34,34 | -0,12% | 1.756,00 |
27.03.2024 | 34,24 | 34,42 | 34,10 | 34,38 | 0,47% | 13.203,00 |
26.03.2024 | 33,60 | 34,22 | 33,54 | 34,22 | 1,06% | 6.460,00 |
25.03.2024 | 34,02 | 34,06 | 33,76 | 33,86 | -0,47% | 6.125,00 |
22.03.2024 | 34,02 | 34,18 | 33,94 | 34,02 | 0,77% | 1.548,00 |
21.03.2024 | 33,70 | 33,84 | 33,46 | 33,76 | 1,14% | 9.633,00 |
20.03.2024 | 32,94 | 33,52 | 32,94 | 33,38 | -0,06% | 6.889,00 |
19.03.2024 | 33,56 | 33,56 | 33,22 | 33,40 | -1,01% | 7.241,00 |
18.03.2024 | 34,10 | 34,10 | 33,62 | 33,74 | -1,17% | 8.650,00 |
15.03.2024 | 34,10 | 34,14 | 33,92 | 34,14 | -0,41% | 6.202,00 |
14.03.2024 | 34,78 | 35,00 | 34,20 | 34,28 | -0,06% | 14.618,00 |
13.03.2024 | 34,32 | 34,36 | 34,26 | 34,30 | -0,23% | 8.883,00 |
12.03.2024 | 34,46 | 34,52 | 34,36 | 34,38 | 0,53% | 10.912,00 |
11.03.2024 | 33,96 | 34,20 | 33,76 | 34,20 | 0,41% | 8.714,00 |
08.03.2024 | 33,86 | 34,08 | 33,78 | 34,06 | 0,53% | 2.475,00 |
07.03.2024 | 33,78 | 33,88 | 33,50 | 33,88 | 0,06% | 6.790,00 |
06.03.2024 | 34,34 | 34,34 | 33,82 | 33,86 | -1,63% | 7.526,00 |
05.03.2024 | 34,32 | 34,68 | 34,26 | 34,42 | -0,12% | 4.132,00 |
04.03.2024 | 34,58 | 34,60 | 34,34 | 34,46 | -1,09% | 4.209,00 |
01.03.2024 | 34,96 | 35,08 | 34,62 | 34,84 | 0,23% | 7.938,00 |
29.02.2024 | 34,72 | 34,76 | 34,40 | 34,76 | -1,25% | 6.200,00 |
28.02.2024 | 35,54 | 35,72 | 35,20 | 35,20 | -0,79% | 12.580,00 |
27.02.2024 | 35,30 | 35,60 | 35,28 | 35,48 | 1,37% | 13.021,00 |
26.02.2024 | 35,10 | 35,28 | 34,84 | 35,00 | -0,23% | 11.827,00 |
23.02.2024 | 35,06 | 35,20 | 34,92 | 35,08 | 0,63% | 5.424,00 |
22.02.2024 | 34,92 | 34,98 | 34,66 | 34,86 | -0,11% | 8.177,00 |
21.02.2024 | 35,00 | 35,12 | 34,78 | 34,90 | 0,52% | 819,00 |
20.02.2024 | 34,30 | 34,74 | 34,30 | 34,72 | 1,52% | 8.556,00 |
19.02.2024 | 34,14 | 34,44 | 34,08 | 34,20 | -0,06% | 3.869,00 |
16.02.2024 | 34,24 | 34,48 | 34,08 | 34,22 | 0,82% | 11.991,00 |
15.02.2024 | 34,30 | 34,36 | 33,80 | 33,94 | 1,19% | 32.838,00 |
14.02.2024 | 33,60 | 33,62 | 33,36 | 33,54 | -0,53% | 2.494,00 |
13.02.2024 | 33,96 | 34,02 | 33,64 | 33,72 | -0,65% | 8.889,00 |
12.02.2024 | 34,06 | 34,06 | 33,72 | 33,94 | -0,06% | 10.091,00 |
09.02.2024 | 34,20 | 34,28 | 33,96 | 33,96 | -1,11% | 6.624,00 |
08.02.2024 | 34,74 | 34,74 | 34,28 | 34,34 | -0,41% | 6.399,00 |
07.02.2024 | 35,00 | 35,10 | 34,48 | 34,48 | -0,92% | 7.125,00 |
06.02.2024 | 34,98 | 35,00 | 34,46 | 34,80 | 0,00% | 9.618,00 |
05.02.2024 | 34,72 | 34,86 | 34,60 | 34,80 | 1,22% | 5.939,00 |
02.02.2024 | 34,44 | 35,22 | 34,38 | 34,38 | 1,18% | 40.154,00 |
01.02.2024 | 33,96 | 34,00 | 33,50 | 33,98 | 1,13% | 6.251,00 |
31.01.2024 | 33,28 | 33,66 | 33,24 | 33,60 | 0,42% | 24.737,00 |
30.01.2024 | 32,14 | 34,28 | 32,04 | 33,46 | 0,30% | 31.442,00 |
29.01.2024 | 33,22 | 33,66 | 33,20 | 33,36 | -0,06% | 16.591,00 |
26.01.2024 | 33,02 | 33,64 | 32,92 | 33,38 | 4,57% | 21.872,00 |
25.01.2024 | 31,80 | 32,04 | 31,70 | 31,92 | 0,63% | 3.546,00 |
24.01.2024 | 31,88 | 32,06 | 31,62 | 31,72 | 0,70% | 7.188,00 |
23.01.2024 | 31,62 | 31,84 | 31,48 | 31,50 | -0,63% | 10.023,00 |
22.01.2024 | 31,92 | 31,98 | 31,70 | 31,70 | -0,31% | 2.411,00 |
19.01.2024 | 32,18 | 32,26 | 31,58 | 31,80 | -0,56% | 10.442,00 |
18.01.2024 | 32,00 | 32,12 | 31,78 | 31,98 | -0,87% | 9.987,00 |
17.01.2024 | 32,20 | 32,28 | 31,92 | 32,26 | -0,92% | 20.058,00 |
16.01.2024 | 32,40 | 32,80 | 32,36 | 32,56 | -0,91% | 13.215,00 |
15.01.2024 | 32,76 | 32,86 | 32,52 | 32,86 | 0,06% | 12.257,00 |
12.01.2024 | 32,58 | 32,86 | 32,30 | 32,84 | 0,31% | 9.486,00 |
11.01.2024 | 32,60 | 32,82 | 32,56 | 32,74 | 0,61% | 9.273,00 |
10.01.2024 | 32,46 | 32,78 | 32,46 | 32,54 | 0,37% | 16.690,00 |
09.01.2024 | 32,56 | 32,56 | 32,16 | 32,42 | 0,00% | 7.515,00 |
08.01.2024 | 32,30 | 32,56 | 32,26 | 32,42 | 0,06% | 6.673,00 |
05.01.2024 | 32,30 | 32,54 | 31,92 | 32,40 | -1,40% | 15.728,00 |
04.01.2024 | 32,64 | 32,86 | 32,50 | 32,86 | 0,98% | 14.762,00 |
03.01.2024 | 32,84 | 32,96 | 32,36 | 32,54 | -0,43% | 25.074,00 |
02.01.2024 | 33,32 | 33,32 | 32,36 | 32,68 | -1,57% | 27.859,00 |
29.12.2023 | 32,90 | 33,20 | 32,90 | 33,20 | 1,16% | 7.780,00 |
28.12.2023 | 32,92 | 33,00 | 32,70 | 32,82 | -0,30% | 12.188,00 |
27.12.2023 | 33,04 | 33,04 | 32,82 | 32,92 | -0,36% | 13.180,00 |
22.12.2023 | 32,80 | 33,04 | 32,80 | 33,04 | 0,55% | 4.399,00 |
21.12.2023 | 33,08 | 33,08 | 32,82 | 32,86 | -0,73% | 12.164,00 |
20.12.2023 | 33,28 | 33,44 | 33,08 | 33,10 | 0,06% | 6.627,00 |
19.12.2023 | 33,32 | 33,32 | 32,94 | 33,08 | 0,00% | 8.617,00 |
18.12.2023 | 32,90 | 33,08 | 32,80 | 33,08 | 0,00% | 10.749,00 |
15.12.2023 | 33,30 | 33,46 | 32,94 | 33,08 | -0,66% | 16.720,00 |
14.12.2023 | 33,42 | 33,92 | 33,18 | 33,30 | 1,83% | 19.199,00 |
13.12.2023 | 32,74 | 32,92 | 32,64 | 32,70 | -0,06% | 6.746,00 |
12.12.2023 | 33,12 | 33,12 | 32,70 | 32,72 | -0,43% | 19.397,00 |
11.12.2023 | 32,84 | 32,98 | 32,70 | 32,86 | -0,42% | 21.418,00 |
08.12.2023 | 32,64 | 33,16 | 32,58 | 33,00 | 1,91% | 5.889,00 |
07.12.2023 | 32,48 | 32,64 | 32,22 | 32,38 | -0,49% | 9.874,00 |
06.12.2023 | 32,56 | 32,84 | 32,28 | 32,54 | -1,51% | 12.043,00 |
05.12.2023 | 32,60 | 33,04 | 32,50 | 33,04 | 0,67% | 18.066,00 |
04.12.2023 | 32,96 | 32,96 | 32,68 | 32,82 | -0,18% | 19.146,00 |
01.12.2023 | 32,18 | 32,88 | 32,18 | 32,88 | 2,37% | 6.388,00 |
30.11.2023 | 31,86 | 32,30 | 31,84 | 32,12 | 0,94% | 8.232,00 |
29.11.2023 | 32,00 | 32,20 | 31,80 | 31,82 | -1,24% | 17.350,00 |
28.11.2023 | 32,16 | 32,28 | 31,94 | 32,22 | -1,04% | 17.569,00 |
27.11.2023 | 32,72 | 32,86 | 32,56 | 32,56 | -0,43% | 16.781,00 |
24.11.2023 | 32,58 | 32,80 | 32,48 | 32,70 | 0,37% | 11.539,00 |
23.11.2023 | 32,70 | 32,74 | 32,50 | 32,58 | -0,79% | 16.692,00 |