Börse:
40,100€
-0,22%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
40,015€
Ask:
40,185€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 40,12 | 40,12 | 40,12 | 40,12 | -0,19% | - |
| 11.06.2021 | 40,18 | 40,37 | 40,14 | 40,19 | 0,50% | 1.893,00 |
| 10.06.2021 | 39,21 | 40,24 | 39,21 | 39,99 | 0,68% | 692,00 |
| 09.06.2021 | 39,73 | 39,73 | 39,72 | 39,72 | -0,74% | 300,00 |
| 08.06.2021 | 39,66 | 40,02 | 39,53 | 40,02 | 0,33% | 765,00 |
| 07.06.2021 | 39,69 | 39,95 | 39,47 | 39,88 | 0,90% | 215,00 |
| 04.06.2021 | 39,71 | 39,77 | 39,37 | 39,53 | -0,32% | 563,00 |
| 03.06.2021 | 39,68 | 39,77 | 39,19 | 39,65 | 0,11% | 75,00 |
| 02.06.2021 | 39,40 | 40,01 | 39,39 | 39,61 | 0,44% | 356,00 |
| 01.06.2021 | 40,01 | 40,08 | 39,39 | 39,43 | -0,80% | 2.706,00 |
| 31.05.2021 | 39,71 | 39,85 | 39,29 | 39,75 | 0,31% | 380,00 |
| 28.05.2021 | 39,67 | 39,83 | 39,37 | 39,63 | 0,38% | 1.110,00 |
| 27.05.2021 | 39,43 | 39,58 | 39,23 | 39,48 | 0,05% | 1.845,00 |
| 26.05.2021 | 39,55 | 39,63 | 39,27 | 39,46 | 0,68% | 1.706,00 |
| 25.05.2021 | 39,94 | 40,04 | 39,02 | 39,19 | -0,44% | 1.007,00 |
| 21.05.2021 | 39,23 | 39,57 | 39,17 | 39,37 | 0,26% | 680,00 |
| 20.05.2021 | 38,88 | 39,46 | 38,85 | 39,26 | 1,15% | 485,00 |
| 19.05.2021 | 38,67 | 39,04 | 38,52 | 38,82 | -0,21% | 90,00 |
| 18.05.2021 | 38,93 | 39,36 | 38,70 | 38,90 | -0,17% | 912,00 |
| 17.05.2021 | 38,92 | 39,19 | 38,70 | 38,97 | 0,16% | 450,00 |
| 14.05.2021 | 38,81 | 39,19 | 38,62 | 38,90 | 1,33% | 145,00 |
| 13.05.2021 | 38,33 | 38,58 | 37,36 | 38,39 | -0,01% | 124,00 |
| 12.05.2021 | 36,69 | 38,75 | 36,62 | 38,40 | 4,09% | 1.555,00 |
| 11.05.2021 | 37,34 | 37,65 | 36,81 | 36,89 | -2,18% | 90,00 |
| 10.05.2021 | 38,05 | 38,06 | 37,56 | 37,71 | -0,07% | 1.825,00 |
| 07.05.2021 | 37,50 | 37,84 | 37,37 | 37,74 | 0,77% | 40,00 |
| 06.05.2021 | 37,83 | 37,83 | 37,33 | 37,45 | -0,20% | 1.272,00 |
| 05.05.2021 | 37,45 | 37,82 | 37,30 | 37,52 | 0,47% | 335,00 |
| 04.05.2021 | 37,60 | 38,13 | 37,14 | 37,35 | -0,98% | 450,00 |
| 03.05.2021 | 37,75 | 37,75 | 37,27 | 37,72 | 0,92% | 682,00 |
| 30.04.2021 | 37,44 | 37,69 | 37,28 | 37,38 | -0,23% | 250,00 |
| 29.04.2021 | 37,36 | 37,85 | 37,26 | 37,46 | 0,67% | 1.767,00 |
| 28.04.2021 | 37,44 | 37,54 | 37,00 | 37,21 | 0,11% | 90,00 |
| 27.04.2021 | 37,17 | 37,44 | 37,02 | 37,17 | 0,80% | 407,00 |
| 26.04.2021 | 37,93 | 38,01 | 36,83 | 36,88 | -2,24% | 716,00 |
| 23.04.2021 | 39,04 | 40,05 | 37,44 | 37,72 | -1,24% | 1.601,00 |
| 22.04.2021 | 37,46 | 38,26 | 37,35 | 38,19 | 2,08% | 404,00 |
| 21.04.2021 | 37,12 | 37,64 | 36,97 | 37,41 | 1,11% | 255,00 |
| 20.04.2021 | 37,59 | 37,59 | 36,96 | 37,00 | -1,45% | 631,00 |
| 19.04.2021 | 37,53 | 37,65 | 37,16 | 37,55 | -0,01% | 474,00 |
| 16.04.2021 | 38,34 | 38,34 | 37,01 | 37,55 | -0,79% | 1.181,00 |
| 15.04.2021 | 36,52 | 37,95 | 36,38 | 37,85 | 3,58% | 3.043,00 |
| 14.04.2021 | 36,84 | 36,84 | 36,27 | 36,55 | 0,93% | 595,00 |
| 13.04.2021 | 36,54 | 36,66 | 36,02 | 36,21 | -0,57% | 31,00 |
| 12.04.2021 | 37,56 | 37,56 | 36,34 | 36,42 | -2,08% | 2.182,00 |
| 09.04.2021 | 36,94 | 37,20 | 36,62 | 37,19 | 1,05% | 1.185,00 |
| 08.04.2021 | 36,13 | 36,86 | 35,89 | 36,80 | 3,38% | 717,00 |
| 07.04.2021 | 36,11 | 36,44 | 35,56 | 35,60 | -1,01% | 537,00 |
| 06.04.2021 | 35,64 | 36,09 | 35,50 | 35,97 | 1,92% | 1.243,00 |
| 01.04.2021 | 35,05 | 35,50 | 34,93 | 35,29 | -0,04% | 390,00 |
| 31.03.2021 | 35,50 | 35,60 | 35,05 | 35,30 | -0,70% | 360,00 |
| 30.03.2021 | 35,40 | 35,85 | 35,10 | 35,55 | 0,00% | 1.225,00 |
| 29.03.2021 | 35,15 | 35,65 | 35,05 | 35,55 | 1,43% | 1.188,00 |
| 26.03.2021 | 35,00 | 35,25 | 34,80 | 35,05 | 0,29% | 2.108,00 |
| 25.03.2021 | 34,75 | 35,50 | 34,40 | 34,95 | 0,14% | 110,00 |
| 24.03.2021 | 34,35 | 35,05 | 34,20 | 34,90 | 0,14% | 2.000,00 |
| 23.03.2021 | 34,85 | 35,10 | 34,55 | 34,85 | -0,14% | - |
| 22.03.2021 | 34,50 | 35,05 | 34,20 | 34,90 | 0,00% | 5.167,00 |
| 19.03.2021 | 35,35 | 35,65 | 34,80 | 34,90 | -1,27% | 100,00 |
| 18.03.2021 | 35,50 | 35,65 | 35,05 | 35,35 | -0,56% | 440,00 |
| 17.03.2021 | 35,65 | 35,75 | 35,35 | 35,55 | 0,00% | 70,00 |
| 16.03.2021 | 35,30 | 35,65 | 34,95 | 35,55 | 1,28% | 40,00 |
| 15.03.2021 | 35,20 | 35,60 | 35,00 | 35,10 | 0,29% | 2.492,00 |
| 12.03.2021 | 34,80 | 35,10 | 34,65 | 35,00 | 0,86% | 400,00 |
| 11.03.2021 | 35,30 | 35,35 | 34,65 | 34,70 | -1,70% | 475,00 |
| 10.03.2021 | 34,95 | 35,35 | 34,65 | 35,30 | 1,15% | 892,00 |
| 09.03.2021 | 34,55 | 34,90 | 34,30 | 34,90 | 1,16% | 7,00 |
| 08.03.2021 | 34,85 | 35,10 | 33,85 | 34,50 | -0,29% | 2.033,00 |
| 05.03.2021 | 34,35 | 34,60 | 33,35 | 34,60 | 2,67% | 1.913,00 |
| 04.03.2021 | 33,20 | 33,80 | 33,20 | 33,70 | 1,51% | 296,00 |
| 03.03.2021 | 33,10 | 33,65 | 33,10 | 33,20 | -0,45% | 475,00 |
| 02.03.2021 | 33,30 | 33,45 | 32,95 | 33,35 | -0,45% | 505,00 |
| 01.03.2021 | 32,55 | 33,55 | 32,50 | 33,50 | 3,08% | 986,00 |
| 26.02.2021 | 33,00 | 33,30 | 32,50 | 32,50 | -1,66% | 1.751,00 |
| 25.02.2021 | 34,20 | 34,30 | 32,95 | 33,05 | -3,78% | 557,00 |
| 24.02.2021 | 34,20 | 34,40 | 33,85 | 34,35 | 0,73% | 430,00 |
| 23.02.2021 | 34,30 | 34,30 | 33,80 | 34,10 | -0,58% | 1.870,00 |
| 22.02.2021 | 34,60 | 34,60 | 33,70 | 34,30 | -1,44% | 2.283,00 |
| 19.02.2021 | 34,90 | 35,25 | 34,65 | 34,80 | -0,43% | 966,00 |
| 18.02.2021 | 35,30 | 35,30 | 34,45 | 34,95 | -0,71% | 297,00 |
| 17.02.2021 | 35,00 | 35,20 | 34,45 | 35,20 | 1,15% | 52,00 |
| 16.02.2021 | 35,20 | 35,30 | 34,70 | 34,80 | -1,14% | 773,00 |
| 15.02.2021 | 34,65 | 35,35 | 34,45 | 35,20 | 2,33% | 668,00 |
| 12.02.2021 | 34,30 | 34,65 | 34,10 | 34,40 | 0,29% | 40,00 |
| 11.02.2021 | 34,30 | 34,85 | 33,95 | 34,30 | 0,73% | 549,00 |
| 10.02.2021 | 34,40 | 34,40 | 33,85 | 34,05 | -0,87% | 58,00 |
| 09.02.2021 | 33,90 | 34,40 | 33,75 | 34,35 | 1,78% | 450,00 |
| 08.02.2021 | 34,25 | 34,30 | 33,75 | 33,75 | -1,60% | 375,00 |
| 05.02.2021 | 34,20 | 34,40 | 34,20 | 34,30 | 1,18% | 1.431,00 |
| 04.02.2021 | 33,60 | 34,00 | 33,60 | 33,90 | -0,59% | 605,00 |
| 03.02.2021 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
| 02.02.2021 | 33,20 | 34,20 | 33,20 | 34,20 | 2,09% | 1.023,00 |
| 01.02.2021 | 33,10 | 33,50 | 33,00 | 33,50 | -0,59% | 3.453,00 |
| 29.01.2021 | 32,60 | 33,70 | 32,60 | 33,70 | 0,60% | 937,00 |
| 28.01.2021 | 32,20 | 33,80 | 32,20 | 33,50 | 3,40% | 2.994,00 |
| 27.01.2021 | 32,60 | 33,10 | 32,00 | 32,40 | -2,41% | 1.871,00 |
| 26.01.2021 | 32,60 | 33,20 | 32,60 | 33,20 | 1,22% | 1.913,00 |
| 25.01.2021 | 32,60 | 32,80 | 32,60 | 32,80 | -0,91% | 1.854,00 |
| 22.01.2021 | 32,80 | 33,30 | 32,70 | 33,10 | 0,00% | 1.722,00 |
| 21.01.2021 | 33,10 | 33,30 | 33,00 | 33,10 | -0,90% | 705,00 |