32,615€
-0,06%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 32,54 | 32,65 | 32,27 | 32,62 | -0,04% | 175,00 |
25.04.2024 | 32,75 | 32,75 | 32,21 | 32,64 | -0,75% | 1.365,00 |
24.04.2024 | 32,97 | 32,97 | 32,80 | 32,88 | -0,42% | 704,00 |
23.04.2024 | 33,27 | 33,27 | 33,02 | 33,02 | -0,84% | 300,00 |
22.04.2024 | 33,11 | 33,30 | 33,11 | 33,30 | 1,00% | 10,00 |
19.04.2024 | 32,65 | 32,97 | 32,65 | 32,97 | -1,17% | 50,00 |
18.04.2024 | 33,00 | 33,36 | 33,00 | 33,36 | 1,18% | 50,00 |
17.04.2024 | 31,96 | 33,04 | 31,96 | 32,97 | 3,31% | 812,00 |
16.04.2024 | 32,07 | 32,41 | 31,92 | 31,92 | -2,00% | 572,00 |
15.04.2024 | 32,79 | 32,79 | 32,50 | 32,57 | -0,41% | 672,00 |
12.04.2024 | 33,16 | 33,16 | 32,70 | 32,70 | -1,46% | 671,00 |
11.04.2024 | 32,88 | 33,25 | 32,88 | 33,19 | 0,51% | 416,00 |
10.04.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -0,11% | - |
09.04.2024 | 33,01 | 33,05 | 33,01 | 33,05 | -1,93% | 300,00 |
08.04.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 0,04% | 10,00 |
05.04.2024 | 33,51 | 33,69 | 33,51 | 33,69 | -1,26% | 22,00 |
04.04.2024 | 33,80 | 34,12 | 33,80 | 34,12 | 0,63% | 250,00 |
03.04.2024 | 34,36 | 34,51 | 33,90 | 33,90 | -1,74% | 108,00 |
02.04.2024 | 33,89 | 34,50 | 33,89 | 34,50 | 1,71% | 1.173,00 |
28.03.2024 | 34,20 | 34,20 | 33,92 | 33,92 | -0,88% | 3,00 |
27.03.2024 | 34,08 | 34,22 | 34,04 | 34,22 | 1,00% | 358,00 |
26.03.2024 | 33,68 | 33,88 | 33,68 | 33,88 | 0,83% | 100,00 |
25.03.2024 | 33,92 | 33,92 | 33,60 | 33,60 | -0,24% | 425,00 |
22.03.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,42% | - |
21.03.2024 | 33,56 | 33,56 | 33,54 | 33,54 | -0,36% | 30,00 |
20.03.2024 | 33,02 | 33,66 | 33,02 | 33,66 | 1,69% | 155,00 |
19.03.2024 | 33,80 | 33,94 | 33,10 | 33,10 | -1,55% | 728,00 |
18.03.2024 | 33,90 | 33,92 | 33,62 | 33,62 | -1,70% | 3.160,00 |
15.03.2024 | 34,32 | 34,32 | 33,86 | 34,20 | 0,00% | 805,00 |
14.03.2024 | 34,28 | 34,28 | 34,20 | 34,20 | -0,70% | 100,00 |
13.03.2024 | 34,42 | 34,48 | 34,24 | 34,44 | -0,06% | 118,00 |
12.03.2024 | 34,52 | 34,52 | 34,46 | 34,46 | 1,29% | 253,00 |
11.03.2024 | 33,76 | 34,02 | 33,48 | 34,02 | 0,95% | 1.242,00 |
08.03.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 0,18% | - |
07.03.2024 | 33,64 | 33,64 | 33,64 | 33,64 | -1,35% | - |
06.03.2024 | 34,34 | 34,34 | 34,10 | 34,10 | -1,27% | 127,00 |
05.03.2024 | 34,34 | 34,54 | 34,34 | 34,54 | 0,41% | 408,00 |
04.03.2024 | 34,58 | 34,58 | 34,30 | 34,40 | -1,26% | 2.827,00 |
01.03.2024 | 34,76 | 34,84 | 34,76 | 34,84 | -0,06% | 775,00 |
29.02.2024 | 34,88 | 34,88 | 34,40 | 34,86 | -1,19% | 1.270,00 |
28.02.2024 | 35,76 | 35,76 | 35,28 | 35,28 | 1,32% | 250,00 |
27.02.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -0,97% | 50,00 |
26.02.2024 | 34,66 | 35,20 | 34,66 | 35,16 | 0,57% | 82,00 |
23.02.2024 | 34,78 | 34,96 | 34,78 | 34,96 | 0,75% | 45,00 |
22.02.2024 | 35,06 | 35,06 | 34,70 | 34,70 | -0,74% | 223,00 |
21.02.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,52% | - |
20.02.2024 | 34,24 | 34,78 | 34,24 | 34,78 | 1,58% | 4.165,00 |
19.02.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -0,70% | - |
16.02.2024 | 34,20 | 34,48 | 34,16 | 34,48 | 1,47% | 730,00 |
15.02.2024 | 33,38 | 33,98 | 33,38 | 33,98 | 1,01% | 2,00 |
14.02.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 0,00% | - |
13.02.2024 | 33,62 | 33,94 | 33,58 | 33,64 | -0,53% | 393,00 |
12.02.2024 | 33,76 | 33,84 | 33,76 | 33,82 | -0,41% | 75,00 |
09.02.2024 | 33,92 | 34,20 | 33,68 | 33,96 | -0,70% | 796,00 |
08.02.2024 | 34,44 | 34,44 | 34,20 | 34,20 | -1,44% | 30,00 |
07.02.2024 | 34,56 | 34,84 | 34,56 | 34,70 | 0,64% | 880,00 |
06.02.2024 | 34,90 | 34,90 | 34,48 | 34,48 | -0,92% | 5.178,00 |
05.02.2024 | 34,46 | 34,80 | 34,46 | 34,80 | -1,02% | 510,00 |
02.02.2024 | 33,68 | 35,16 | 33,68 | 35,16 | 3,96% | 280,00 |
01.02.2024 | 33,40 | 34,02 | 33,40 | 33,82 | 0,89% | 280,00 |
31.01.2024 | 33,06 | 33,54 | 33,06 | 33,52 | 0,60% | 1.096,00 |
30.01.2024 | 33,18 | 34,00 | 32,00 | 33,32 | -0,83% | 1.838,00 |
29.01.2024 | 33,22 | 33,60 | 33,22 | 33,60 | 1,02% | 237,00 |
26.01.2024 | 31,90 | 33,30 | 31,90 | 33,26 | 4,26% | 37,00 |
25.01.2024 | 31,50 | 31,90 | 31,50 | 31,90 | 0,69% | 200,00 |
24.01.2024 | 31,68 | 31,74 | 31,66 | 31,68 | 0,06% | 939,00 |
23.01.2024 | 31,70 | 31,70 | 31,50 | 31,66 | -0,88% | 280,00 |
22.01.2024 | 31,92 | 31,94 | 31,64 | 31,94 | 0,00% | 535,00 |
19.01.2024 | 32,14 | 32,14 | 31,94 | 31,94 | 0,25% | 1.235,00 |
18.01.2024 | 32,22 | 32,22 | 31,86 | 31,86 | -1,18% | 24,00 |
17.01.2024 | 32,50 | 32,50 | 32,14 | 32,24 | -0,62% | 252,00 |
16.01.2024 | 32,68 | 32,68 | 32,44 | 32,44 | -1,10% | 100,00 |
15.01.2024 | 32,74 | 32,80 | 32,58 | 32,80 | 0,12% | 244,00 |
12.01.2024 | 32,74 | 32,78 | 32,72 | 32,76 | 0,18% | 635,00 |
11.01.2024 | 32,74 | 32,76 | 32,62 | 32,70 | 0,49% | 498,00 |
10.01.2024 | 32,52 | 32,54 | 32,52 | 32,54 | 0,06% | 135,00 |
09.01.2024 | 32,42 | 32,60 | 32,36 | 32,52 | 0,31% | 468,00 |
08.01.2024 | 32,62 | 32,62 | 32,32 | 32,42 | -0,12% | 235,00 |
05.01.2024 | 32,56 | 32,56 | 32,14 | 32,46 | -1,22% | 527,00 |
04.01.2024 | 33,00 | 33,00 | 32,64 | 32,86 | 0,61% | 353,00 |
03.01.2024 | 32,70 | 33,12 | 32,66 | 32,66 | -1,15% | 191,00 |
02.01.2024 | 33,02 | 33,04 | 33,02 | 33,04 | -0,12% | 80,00 |
29.12.2023 | 32,80 | 33,10 | 32,80 | 33,08 | 0,30% | 423,00 |
28.12.2023 | 33,00 | 33,00 | 32,76 | 32,98 | 0,30% | 775,00 |
27.12.2023 | 33,28 | 33,28 | 32,88 | 32,88 | -0,42% | 146,00 |
22.12.2023 | 32,80 | 33,14 | 32,80 | 33,02 | 0,12% | 315,00 |
21.12.2023 | 33,02 | 33,04 | 32,98 | 32,98 | -1,26% | 243,00 |
20.12.2023 | 33,02 | 33,40 | 33,02 | 33,40 | 1,46% | 15,00 |
19.12.2023 | 33,04 | 33,04 | 32,92 | 32,92 | -0,36% | 590,00 |
18.12.2023 | 33,18 | 33,22 | 33,04 | 33,04 | -0,54% | 1.681,00 |
15.12.2023 | 33,16 | 33,38 | 33,10 | 33,22 | -0,60% | 114,00 |
14.12.2023 | 33,02 | 33,78 | 32,98 | 33,42 | 1,58% | 574,00 |
13.12.2023 | 32,78 | 32,94 | 32,78 | 32,90 | -0,60% | 2.314,00 |
12.12.2023 | 32,80 | 33,10 | 32,80 | 33,10 | 0,30% | 92,00 |
11.12.2023 | 33,10 | 33,10 | 33,00 | 33,00 | 0,36% | 159,00 |
08.12.2023 | 32,76 | 32,88 | 32,76 | 32,88 | 0,43% | 125,00 |
07.12.2023 | 32,42 | 32,74 | 32,24 | 32,74 | 0,68% | 215,00 |
06.12.2023 | 32,82 | 32,82 | 32,48 | 32,52 | -0,97% | 531,00 |
05.12.2023 | 33,04 | 33,04 | 32,84 | 32,84 | 0,24% | 610,00 |
04.12.2023 | 33,00 | 33,00 | 32,76 | 32,76 | -0,61% | 1.910,00 |