32,500€
0,98%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 32,54 | 32,65 | 32,27 | 32,59 | 0,16% | 1.125,00 |
25.04.2024 | 32,91 | 32,97 | 32,04 | 32,54 | -1,41% | 154,00 |
24.04.2024 | 33,04 | 33,22 | 32,74 | 33,00 | 0,36% | - |
23.04.2024 | 33,33 | 33,40 | 32,79 | 32,88 | -1,19% | - |
22.04.2024 | 33,25 | 33,79 | 33,06 | 33,28 | 0,79% | 66,00 |
19.04.2024 | 32,87 | 33,18 | 32,69 | 33,02 | 0,17% | 474,00 |
18.04.2024 | 33,10 | 33,46 | 32,90 | 32,96 | 0,29% | 1.800,00 |
17.04.2024 | 32,02 | 33,08 | 31,98 | 32,87 | 2,59% | 30,00 |
16.04.2024 | 32,18 | 32,59 | 31,93 | 32,04 | -0,37% | 100,00 |
15.04.2024 | 32,89 | 33,00 | 32,15 | 32,16 | -1,59% | 2.020,00 |
12.04.2024 | 33,24 | 33,33 | 32,61 | 32,67 | -1,50% | 96,00 |
11.04.2024 | 33,01 | 33,33 | 32,97 | 33,17 | 0,62% | 100,00 |
10.04.2024 | 33,08 | 33,40 | 32,91 | 32,97 | 0,03% | - |
09.04.2024 | 33,06 | 33,37 | 32,87 | 32,96 | -0,23% | - |
08.04.2024 | 33,58 | 33,60 | 33,02 | 33,03 | -1,63% | 320,00 |
05.04.2024 | 33,60 | 33,88 | 33,34 | 33,58 | 0,29% | 400,00 |
04.04.2024 | 33,94 | 34,22 | 33,46 | 33,48 | -1,31% | 10,00 |
03.04.2024 | 34,46 | 34,60 | 33,62 | 33,93 | -1,95% | 22,00 |
02.04.2024 | 34,02 | 34,75 | 33,99 | 34,60 | 1,58% | 229,00 |
28.03.2024 | 34,38 | 34,55 | 33,80 | 34,06 | -1,13% | 113,00 |
27.03.2024 | 34,19 | 34,54 | 33,91 | 34,45 | 0,91% | 140,00 |
26.03.2024 | 33,81 | 34,26 | 33,57 | 34,14 | 1,31% | 700,00 |
25.03.2024 | 34,06 | 34,12 | 33,67 | 33,70 | -0,94% | 198,00 |
22.03.2024 | 33,82 | 34,25 | 33,75 | 34,02 | 0,50% | - |
21.03.2024 | 33,65 | 33,86 | 33,43 | 33,85 | 0,95% | - |
20.03.2024 | 33,11 | 33,58 | 32,97 | 33,53 | 1,12% | 150,00 |
19.03.2024 | 33,67 | 33,85 | 33,11 | 33,16 | -1,57% | - |
18.03.2024 | 34,00 | 34,14 | 33,65 | 33,69 | -0,85% | - |
15.03.2024 | 34,32 | 34,40 | 33,85 | 33,98 | -0,96% | 3.701,00 |
14.03.2024 | 34,33 | 35,08 | 34,17 | 34,31 | -0,03% | 5,00 |
13.03.2024 | 34,48 | 34,60 | 34,16 | 34,32 | -0,44% | 300,00 |
12.03.2024 | 34,59 | 34,71 | 34,23 | 34,47 | 0,06% | 576,00 |
11.03.2024 | 33,89 | 34,45 | 33,67 | 34,45 | 1,53% | 179,00 |
08.03.2024 | 33,81 | 34,11 | 33,67 | 33,93 | 0,68% | 100,00 |
07.03.2024 | 33,80 | 33,92 | 33,40 | 33,70 | -0,62% | 80,00 |
06.03.2024 | 34,43 | 34,67 | 32,02 | 33,91 | -0,93% | 80,00 |
05.03.2024 | 34,43 | 34,70 | 34,20 | 34,23 | -0,95% | - |
04.03.2024 | 34,83 | 34,83 | 34,35 | 34,56 | -0,75% | 255,00 |
01.03.2024 | 35,00 | 35,12 | 34,59 | 34,82 | -0,14% | - |
29.02.2024 | 35,15 | 35,20 | 34,39 | 34,87 | -0,80% | 1.002,00 |
28.02.2024 | 35,80 | 35,86 | 35,11 | 35,15 | -1,73% | 105,00 |
27.02.2024 | 34,93 | 35,81 | 34,93 | 35,77 | 2,26% | - |
26.02.2024 | 34,80 | 35,28 | 34,78 | 34,98 | 0,11% | - |
23.02.2024 | 34,91 | 35,22 | 34,87 | 34,94 | 0,09% | 40,00 |
22.02.2024 | 35,19 | 35,29 | 34,59 | 34,91 | -0,29% | 111,00 |
21.02.2024 | 34,92 | 35,19 | 34,75 | 35,01 | 0,84% | - |
20.02.2024 | 34,38 | 34,80 | 34,28 | 34,72 | 1,52% | - |
19.02.2024 | 34,29 | 34,52 | 34,04 | 34,20 | -0,06% | - |
16.02.2024 | 34,07 | 34,48 | 34,00 | 34,22 | 0,53% | 1.139,00 |
15.02.2024 | 33,48 | 34,38 | 33,38 | 34,04 | 1,95% | 1.009,00 |
14.02.2024 | 33,70 | 33,74 | 33,22 | 33,39 | -0,68% | 80,00 |
13.02.2024 | 33,73 | 34,07 | 33,53 | 33,62 | -0,36% | - |
12.02.2024 | 33,90 | 34,15 | 33,71 | 33,74 | -0,65% | 322,00 |
09.02.2024 | 34,01 | 34,32 | 33,79 | 33,96 | -1,34% | - |
08.02.2024 | 34,53 | 34,79 | 34,27 | 34,42 | -0,35% | 20,00 |
07.02.2024 | 34,69 | 35,17 | 34,45 | 34,54 | -0,43% | - |
06.02.2024 | 34,91 | 35,04 | 34,37 | 34,69 | -0,52% | 1.378,00 |
05.02.2024 | 34,50 | 34,93 | 34,49 | 34,87 | 1,28% | - |
02.02.2024 | 33,77 | 35,32 | 33,77 | 34,43 | 2,11% | 3.268,00 |
01.02.2024 | 33,42 | 34,08 | 33,42 | 33,72 | 0,78% | 310,00 |
31.01.2024 | 33,14 | 33,72 | 33,14 | 33,46 | 0,72% | 10,00 |
30.01.2024 | 33,41 | 34,32 | 31,60 | 33,22 | -0,57% | 1.102,00 |
29.01.2024 | 33,31 | 33,67 | 33,22 | 33,41 | 0,30% | 55,00 |
26.01.2024 | 31,94 | 33,61 | 31,94 | 33,31 | 4,55% | 231,00 |
25.01.2024 | 31,58 | 31,98 | 31,57 | 31,86 | 1,11% | 1.232,00 |
24.01.2024 | 31,55 | 31,98 | 31,51 | 31,51 | -0,22% | 30,00 |
23.01.2024 | 31,80 | 31,85 | 31,43 | 31,58 | -0,19% | 1.357,00 |
22.01.2024 | 32,01 | 32,05 | 31,64 | 31,64 | -1,06% | 5.682,00 |
19.01.2024 | 32,05 | 32,33 | 31,56 | 31,98 | -0,28% | 239,00 |
18.01.2024 | 32,30 | 32,34 | 31,73 | 32,07 | -0,56% | - |
17.01.2024 | 32,44 | 32,51 | 31,92 | 32,25 | -0,95% | 47,00 |
16.01.2024 | 32,80 | 32,94 | 32,33 | 32,56 | -1,21% | 12.590,00 |
15.01.2024 | 32,74 | 33,05 | 32,52 | 32,96 | 0,27% | 637,00 |
12.01.2024 | 32,85 | 33,26 | 32,30 | 32,87 | -0,24% | 173,00 |
11.01.2024 | 32,83 | 32,96 | 32,48 | 32,95 | 0,98% | - |
10.01.2024 | 32,59 | 32,77 | 32,49 | 32,63 | -0,15% | - |
09.01.2024 | 32,52 | 32,71 | 32,20 | 32,68 | 0,43% | 1.007,00 |
08.01.2024 | 32,66 | 32,66 | 32,15 | 32,54 | -0,34% | - |
05.01.2024 | 32,70 | 32,71 | 31,90 | 32,65 | -0,15% | 10,00 |
04.01.2024 | 32,95 | 33,11 | 32,52 | 32,70 | -0,79% | 123,00 |
03.01.2024 | 32,75 | 33,21 | 32,33 | 32,96 | 1,01% | 308,00 |
02.01.2024 | 33,06 | 33,30 | 32,35 | 32,63 | -1,39% | 1.195,00 |
29.12.2023 | 32,91 | 33,18 | 32,84 | 33,09 | 0,85% | - |
28.12.2023 | 33,04 | 33,04 | 32,72 | 32,81 | -0,82% | - |
27.12.2023 | 33,17 | 33,19 | 32,81 | 33,08 | 0,15% | 675,00 |
22.12.2023 | 32,85 | 33,12 | 32,77 | 33,03 | 0,46% | - |
21.12.2023 | 33,09 | 33,22 | 32,82 | 32,88 | -0,51% | - |
20.12.2023 | 33,05 | 33,45 | 32,88 | 33,05 | 0,70% | - |
19.12.2023 | 33,12 | 33,36 | 32,81 | 32,82 | -0,06% | 200,00 |
18.12.2023 | 33,14 | 33,26 | 32,83 | 32,84 | -1,02% | 240,00 |
15.12.2023 | 33,35 | 33,62 | 32,86 | 33,18 | -0,30% | 242,00 |
14.12.2023 | 33,15 | 33,96 | 32,94 | 33,28 | 0,70% | - |
13.12.2023 | 32,91 | 33,08 | 32,57 | 33,05 | 0,52% | 3.086,00 |
12.12.2023 | 32,93 | 33,19 | 32,66 | 32,88 | 0,00% | 50,00 |
11.12.2023 | 33,06 | 33,23 | 32,65 | 32,88 | -0,42% | 1.190,00 |
08.12.2023 | 32,83 | 33,33 | 32,49 | 33,02 | 0,49% | 993,00 |
07.12.2023 | 32,39 | 32,86 | 32,19 | 32,86 | 1,33% | 1.610,00 |
06.12.2023 | 32,85 | 32,85 | 32,23 | 32,43 | -1,31% | 199,00 |
05.12.2023 | 32,93 | 33,04 | 32,52 | 32,86 | -0,70% | 1.510,00 |
04.12.2023 | 32,86 | 33,09 | 32,70 | 33,09 | 0,55% | 3.934,00 |