44,548€
-3,96%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.11.2021 | 45,40 | 45,40 | 44,40 | 44,54 | -3,97% | - |
22.11.2021 | 46,39 | 46,39 | 46,39 | 46,39 | 2,50% | - |
19.11.2021 | 45,26 | 45,26 | 45,26 | 45,26 | 0,99% | - |
18.11.2021 | 44,81 | 44,81 | 44,81 | 44,81 | 10,30% | - |
27.10.2021 | 40,63 | 40,63 | 40,63 | 40,63 | -5,53% | - |
26.10.2021 | 42,90 | 43,15 | 42,87 | 43,00 | 0,07% | - |
25.10.2021 | 43,22 | 43,35 | 42,92 | 42,97 | 0,51% | - |
22.10.2021 | 42,85 | 43,88 | 42,72 | 42,75 | -0,44% | - |
21.10.2021 | 43,00 | 43,25 | 42,85 | 42,94 | -0,81% | - |
20.10.2021 | 42,81 | 43,30 | 42,70 | 43,30 | 1,24% | - |
19.10.2021 | 42,68 | 42,94 | 42,67 | 42,77 | 0,25% | - |
18.10.2021 | 42,83 | 43,60 | 42,29 | 42,66 | -0,39% | - |
15.10.2021 | 43,04 | 43,17 | 42,58 | 42,83 | -0,09% | - |
14.10.2021 | 42,52 | 42,87 | 42,49 | 42,87 | 1,05% | - |
13.10.2021 | 42,24 | 42,44 | 41,61 | 42,42 | 0,08% | - |
12.10.2021 | 42,98 | 42,98 | 41,38 | 42,39 | 1,62% | - |
11.10.2021 | 41,74 | 42,02 | 41,50 | 41,71 | -0,18% | - |
08.10.2021 | 41,72 | 41,92 | 41,57 | 41,79 | -0,17% | - |
07.10.2021 | 41,47 | 42,00 | 41,47 | 41,86 | 1,19% | - |
06.10.2021 | 41,46 | 41,46 | 40,60 | 41,37 | -0,58% | - |
05.10.2021 | 41,55 | 41,78 | 41,42 | 41,61 | 0,90% | - |
04.10.2021 | 41,32 | 41,48 | 41,23 | 41,24 | 0,64% | - |
10.09.2021 | 40,92 | 41,43 | 40,77 | 40,97 | 0,19% | - |
09.09.2021 | 40,74 | 40,93 | 40,56 | 40,90 | 0,31% | - |
08.09.2021 | 40,69 | 40,90 | 40,43 | 40,77 | -0,36% | - |
07.09.2021 | 41,38 | 41,42 | 40,87 | 40,92 | -1,47% | - |
06.09.2021 | 41,21 | 41,61 | 41,21 | 41,53 | 1,01% | - |
03.09.2021 | 41,38 | 41,53 | 41,05 | 41,11 | -0,57% | - |
02.09.2021 | 41,39 | 41,61 | 41,31 | 41,35 | 0,53% | - |
01.09.2021 | 40,91 | 41,46 | 40,89 | 41,13 | 1,20% | - |
31.08.2021 | 40,74 | 41,03 | 40,43 | 40,64 | -0,01% | - |
30.08.2021 | 40,47 | 40,69 | 39,63 | 40,64 | -0,12% | - |
27.08.2021 | 40,61 | 40,81 | 40,41 | 40,69 | 0,15% | - |
26.08.2021 | 40,39 | 40,74 | 40,34 | 40,63 | -2,79% | - |
19.08.2021 | 42,22 | 42,22 | 41,37 | 41,80 | -1,66% | - |
18.08.2021 | 42,77 | 42,89 | 42,41 | 42,50 | 0,15% | - |
17.08.2021 | 42,43 | 42,51 | 42,27 | 42,44 | -0,42% | - |
16.08.2021 | 42,61 | 42,64 | 42,41 | 42,61 | -0,26% | - |
13.08.2021 | 42,62 | 42,80 | 42,56 | 42,73 | 0,42% | - |
12.08.2021 | 42,32 | 42,66 | 42,28 | 42,55 | 0,65% | - |
11.08.2021 | 42,45 | 42,45 | 42,27 | 42,27 | -0,61% | - |
10.08.2021 | 42,42 | 42,60 | 42,42 | 42,53 | 0,38% | - |
06.08.2021 | 42,56 | 42,63 | 42,33 | 42,37 | 0,01% | - |
05.08.2021 | 42,46 | 42,66 | 42,36 | 42,37 | 0,01% | - |
04.08.2021 | 42,31 | 42,63 | 42,07 | 42,36 | 0,82% | - |
03.08.2021 | 41,94 | 48,36 | 41,93 | 42,02 | 0,00% | - |
02.08.2021 | 41,93 | 42,41 | 41,71 | 42,02 | 0,47% | - |
30.07.2021 | 41,52 | 41,92 | 41,46 | 41,82 | 0,63% | - |
29.07.2021 | 41,12 | 42,31 | 39,99 | 41,56 | 0,74% | - |
28.07.2021 | 40,75 | 41,43 | 40,75 | 41,26 | 1,15% | - |
27.07.2021 | 40,59 | 40,85 | 39,93 | 40,79 | 0,83% | - |
26.07.2021 | 40,77 | 40,80 | 40,39 | 40,46 | -0,91% | - |
23.07.2021 | 40,48 | 40,85 | 40,48 | 40,83 | 0,70% | - |
22.07.2021 | 40,37 | 40,69 | 39,94 | 40,54 | 0,72% | - |
21.07.2021 | 39,98 | 40,39 | 39,98 | 40,25 | 0,91% | - |
20.07.2021 | 40,05 | 40,42 | 39,80 | 39,89 | 0,22% | - |
19.07.2021 | 40,64 | 40,64 | 39,53 | 39,80 | -2,33% | - |
16.07.2021 | 40,96 | 41,19 | 40,63 | 40,75 | 0,07% | - |
15.07.2021 | 40,83 | 41,43 | 40,69 | 40,72 | -0,16% | - |
14.07.2021 | 41,04 | 41,04 | 40,63 | 40,79 | -0,35% | - |
13.07.2021 | 40,50 | 40,95 | 40,35 | 40,93 | 1,42% | - |
12.07.2021 | 40,21 | 40,36 | 40,14 | 40,36 | 0,94% | - |
09.07.2021 | 40,11 | 40,19 | 39,80 | 39,98 | 0,52% | - |
08.07.2021 | 40,54 | 40,66 | 39,44 | 39,78 | -1,97% | - |
07.07.2021 | 40,56 | 40,64 | 40,26 | 40,57 | 0,41% | - |
06.07.2021 | 40,51 | 40,65 | 40,25 | 40,41 | -0,20% | - |
05.07.2021 | 40,38 | 40,61 | 40,32 | 40,49 | -0,02% | - |
02.07.2021 | 40,71 | 40,78 | 40,45 | 40,50 | 0,03% | - |
01.07.2021 | 40,50 | 40,88 | 40,25 | 40,49 | -0,25% | - |
30.06.2021 | 40,46 | 40,86 | 40,33 | 40,59 | -0,11% | - |
29.06.2021 | 40,61 | 40,81 | 40,52 | 40,63 | 0,30% | - |
28.06.2021 | 40,42 | 40,64 | 40,36 | 40,51 | 0,11% | - |
25.06.2021 | 40,70 | 40,70 | 40,29 | 40,47 | -0,30% | - |
24.06.2021 | 40,79 | 40,96 | 40,58 | 40,59 | -0,62% | - |
23.06.2021 | 40,95 | 41,75 | 40,84 | 40,84 | -0,13% | - |
22.06.2021 | 40,77 | 41,00 | 40,60 | 40,90 | 0,64% | - |
21.06.2021 | 40,00 | 40,79 | 39,88 | 40,64 | 1,09% | - |
18.06.2021 | 40,67 | 40,87 | 40,14 | 40,20 | -1,12% | - |
17.06.2021 | 40,36 | 40,71 | 40,09 | 40,66 | 0,20% | - |
16.06.2021 | 40,40 | 40,82 | 40,40 | 40,57 | 0,69% | - |
15.06.2021 | 40,22 | 40,48 | 40,06 | 40,30 | 0,71% | - |
14.06.2021 | 40,02 | 40,23 | 39,83 | 40,01 | -0,16% | - |
11.06.2021 | 40,07 | 40,41 | 40,02 | 40,08 | -0,10% | - |
10.06.2021 | 39,98 | 40,24 | 39,83 | 40,12 | 0,11% | - |
09.06.2021 | 39,72 | 40,09 | 39,59 | 40,08 | 0,93% | - |
08.06.2021 | 39,75 | 40,03 | 39,41 | 39,71 | 0,11% | - |
07.06.2021 | 39,60 | 39,86 | 39,51 | 39,66 | 0,25% | - |
04.06.2021 | 39,50 | 39,67 | 39,42 | 39,56 | -0,24% | - |
03.06.2021 | 39,67 | 39,69 | 39,16 | 39,66 | -0,14% | - |
02.06.2021 | 39,51 | 40,03 | 39,40 | 39,71 | 0,77% | - |
01.06.2021 | 39,39 | 39,79 | 39,39 | 39,41 | 0,42% | - |
31.05.2021 | 39,39 | 39,44 | 39,24 | 39,24 | -1,09% | - |
28.05.2021 | 39,41 | 39,73 | 39,36 | 39,68 | 0,57% | - |
27.05.2021 | 39,44 | 39,53 | 39,29 | 39,45 | 0,01% | - |
26.05.2021 | 39,24 | 39,64 | 39,09 | 39,45 | 0,75% | - |
25.05.2021 | 39,32 | 39,63 | 39,03 | 39,15 | -0,33% | - |
24.05.2021 | 39,34 | 39,49 | 39,15 | 39,28 | 0,05% | - |
21.05.2021 | 39,46 | 39,58 | 39,19 | 39,26 | -0,18% | - |
20.05.2021 | 38,94 | 39,34 | 38,86 | 39,34 | 1,41% | - |
19.05.2021 | 38,91 | 39,05 | 38,46 | 38,79 | -0,50% | - |