Börse:
32,500€
-1,52%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
32,500€
Ask:
32,500€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 32,45 | 32,95 | 32,40 | 32,50 | -0,46% | 550,00 |
| 14.01.2021 | 0,00 | 33,10 | 0,00 | 32,65 | -1,21% | 6,00 |
| 13.01.2021 | 32,85 | 33,15 | 32,65 | 33,05 | 0,96% | 405,00 |
| 12.01.2021 | 33,65 | 33,65 | 32,54 | 32,74 | -2,49% | 1.416,00 |
| 11.01.2021 | 33,65 | 33,68 | 32,86 | 33,57 | -0,80% | 2.305,00 |
| 08.01.2021 | 33,23 | 33,87 | 33,20 | 33,84 | 2,65% | 1.500,00 |
| 07.01.2021 | 33,02 | 33,40 | 32,72 | 32,97 | 0,38% | 123,00 |
| 06.01.2021 | 32,65 | 33,04 | 32,18 | 32,84 | 0,78% | 80,00 |
| 05.01.2021 | 32,82 | 33,04 | 32,53 | 32,59 | -0,47% | 5.560,00 |
| 04.01.2021 | 33,05 | 33,38 | 32,38 | 32,74 | -1,74% | 2.684,00 |
| 30.12.2020 | 33,65 | 33,71 | 33,15 | 33,32 | -0,74% | 930,00 |
| 29.12.2020 | 33,20 | 33,82 | 33,10 | 33,57 | 1,93% | 140,00 |
| 28.12.2020 | 32,63 | 33,71 | 32,63 | 32,93 | 1,69% | 115,00 |
| 23.12.2020 | 32,78 | 32,85 | 32,30 | 32,39 | -1,22% | 1.000,00 |
| 22.12.2020 | 31,69 | 32,85 | 31,68 | 32,79 | 2,44% | - |
| 21.12.2020 | 32,64 | 32,65 | 31,34 | 32,01 | -2,16% | 1.512,00 |
| 18.12.2020 | 32,57 | 32,98 | 32,45 | 32,71 | 0,11% | 460,00 |
| 17.12.2020 | 32,91 | 33,28 | 32,64 | 32,68 | -0,20% | 80,00 |
| 16.12.2020 | 32,63 | 32,89 | 32,34 | 32,74 | 0,28% | 250,00 |
| 15.12.2020 | 33,16 | 33,19 | 32,37 | 32,65 | -0,70% | 266,00 |
| 14.12.2020 | 33,49 | 33,63 | 32,87 | 32,88 | -0,62% | 5.030,00 |
| 11.12.2020 | 32,92 | 33,26 | 32,61 | 33,09 | 0,78% | - |
| 10.12.2020 | 32,45 | 33,67 | 32,43 | 32,83 | 0,89% | 400,00 |
| 09.12.2020 | 32,71 | 32,90 | 32,38 | 32,54 | -0,15% | 98,00 |
| 08.12.2020 | 32,70 | 32,84 | 32,36 | 32,59 | -0,73% | - |
| 07.12.2020 | 32,69 | 32,91 | 32,56 | 32,83 | 0,46% | 31,00 |
| 04.12.2020 | 32,22 | 32,80 | 32,20 | 32,68 | 1,47% | - |
| 03.12.2020 | 32,40 | 32,44 | 31,95 | 32,21 | -0,64% | 2.664,00 |
| 02.12.2020 | 32,69 | 32,85 | 32,27 | 32,41 | -0,97% | 31,00 |
| 01.12.2020 | 32,68 | 33,15 | 32,65 | 32,73 | 0,77% | 660,00 |
| 30.11.2020 | 32,92 | 33,01 | 32,30 | 32,48 | -1,52% | 139,00 |
| 27.11.2020 | 32,87 | 33,48 | 32,79 | 32,98 | 0,70% | 1.923,00 |
| 26.11.2020 | 33,19 | 33,25 | 32,62 | 32,75 | -1,37% | 11,00 |
| 25.11.2020 | 32,75 | 33,38 | 32,75 | 33,21 | 1,30% | 2.945,00 |
| 24.11.2020 | 33,38 | 33,41 | 32,40 | 32,78 | -1,20% | 256,00 |
| 23.11.2020 | 33,18 | 33,38 | 32,84 | 33,18 | 0,57% | - |
| 20.11.2020 | 33,02 | 33,59 | 32,98 | 32,99 | -1,59% | 1.002,00 |
| 19.11.2020 | 33,06 | 33,55 | 32,75 | 33,52 | 1,54% | - |
| 18.11.2020 | 33,49 | 33,59 | 32,99 | 33,01 | -1,72% | - |
| 17.11.2020 | 33,69 | 33,90 | 32,88 | 33,59 | -0,45% | 440,00 |
| 16.11.2020 | 32,79 | 34,46 | 32,46 | 33,74 | 4,05% | 108,00 |
| 13.11.2020 | 32,80 | 32,80 | 32,13 | 32,43 | -1,07% | 22,00 |
| 12.11.2020 | 32,69 | 33,37 | 32,65 | 32,78 | -0,28% | - |
| 11.11.2020 | 33,38 | 33,74 | 32,74 | 32,87 | -1,31% | 465,00 |
| 10.11.2020 | 31,43 | 33,43 | 31,43 | 33,31 | 6,13% | 5.682,00 |
| 09.11.2020 | 29,65 | 33,57 | 29,62 | 31,39 | 7,31% | 5.252,00 |
| 06.11.2020 | 29,47 | 29,71 | 29,17 | 29,25 | -1,08% | 790,00 |
| 05.11.2020 | 28,70 | 29,90 | 28,68 | 29,57 | 3,08% | 8.004,00 |
| 04.11.2020 | 28,41 | 29,63 | 28,03 | 28,69 | 1,26% | 400,00 |
| 03.11.2020 | 28,21 | 28,76 | 28,10 | 28,33 | 0,74% | 290,00 |
| 02.11.2020 | 0,00 | 28,22 | 0,00 | 28,12 | -0,06% | 189,00 |
| 30.10.2020 | 27,65 | 28,15 | 27,61 | 28,14 | 0,31% | - |
| 29.10.2020 | 28,26 | 28,49 | 27,61 | 28,05 | 0,38% | 110,00 |
| 28.10.2020 | 28,79 | 28,81 | 27,85 | 27,94 | -3,04% | 5.435,00 |
| 27.10.2020 | 28,97 | 29,03 | 28,57 | 28,82 | -0,07% | 150,00 |
| 26.10.2020 | 28,99 | 29,16 | 28,61 | 28,84 | -1,29% | 1.000,00 |
| 23.10.2020 | 29,10 | 29,48 | 28,74 | 29,22 | 0,46% | 855,00 |
| 22.10.2020 | 28,43 | 29,15 | 28,28 | 29,09 | 2,02% | 9,00 |
| 21.10.2020 | 29,31 | 29,37 | 28,43 | 28,51 | -2,03% | - |
| 20.10.2020 | 28,77 | 29,38 | 28,74 | 29,10 | 1,44% | 46,00 |
| 19.10.2020 | 29,44 | 29,97 | 28,62 | 28,69 | -2,08% | 306,00 |
| 16.10.2020 | 29,33 | 29,77 | 29,18 | 29,30 | -0,09% | - |
| 15.10.2020 | 29,67 | 29,72 | 29,06 | 29,33 | -1,40% | 5,00 |
| 14.10.2020 | 29,80 | 30,22 | 29,63 | 29,74 | 0,14% | - |
| 13.10.2020 | 29,86 | 30,00 | 29,56 | 29,70 | -0,37% | 183,00 |
| 12.10.2020 | 29,96 | 30,12 | 29,69 | 29,81 | -0,14% | 2.485,00 |
| 09.10.2020 | 30,05 | 30,05 | 29,73 | 29,85 | -0,39% | 12.466,00 |
| 08.10.2020 | 30,09 | 30,15 | 29,71 | 29,97 | -0,01% | 20,00 |
| 07.10.2020 | 29,38 | 30,48 | 29,38 | 29,97 | 2,45% | 5.650,00 |
| 06.10.2020 | 29,89 | 29,90 | 29,18 | 29,25 | -2,13% | 5.048,00 |
| 05.10.2020 | 29,85 | 29,96 | 29,60 | 29,89 | 0,50% | 1.098,00 |
| 02.10.2020 | 29,63 | 30,12 | 29,08 | 29,74 | 0,66% | 2,00 |
| 01.10.2020 | 29,40 | 81,30 | 29,31 | 29,55 | 1,15% | 100,00 |
| 30.09.2020 | 29,03 | 29,50 | 28,97 | 29,21 | 0,18% | 500,00 |
| 29.09.2020 | 29,64 | 29,64 | 28,96 | 29,16 | -1,37% | - |
| 28.09.2020 | 28,08 | 30,17 | 28,07 | 29,56 | 5,99% | 206,00 |
| 25.09.2020 | 27,71 | 27,91 | 27,37 | 27,89 | 1,06% | 115,00 |
| 24.09.2020 | 27,27 | 27,96 | 27,20 | 27,60 | 1,23% | 200,00 |
| 23.09.2020 | 27,76 | 28,15 | 27,24 | 27,27 | -0,82% | - |
| 22.09.2020 | 27,43 | 27,53 | 27,02 | 27,49 | 0,10% | 257,00 |
| 21.09.2020 | 28,14 | 28,16 | 27,07 | 27,46 | -3,62% | 1.882,00 |
| 18.09.2020 | 28,58 | 28,58 | 27,99 | 28,50 | -0,89% | 142,00 |
| 17.09.2020 | 28,74 | 28,88 | 28,47 | 28,75 | -1,66% | 61,00 |
| 16.09.2020 | 29,16 | 29,24 | 28,84 | 29,24 | 0,90% | 155,00 |
| 15.09.2020 | 28,67 | 28,98 | 28,67 | 28,98 | 0,03% | 100,00 |
| 14.09.2020 | 28,74 | 28,97 | 28,72 | 28,97 | 1,49% | 1,00 |
| 11.09.2020 | 28,62 | 28,84 | 28,54 | 28,54 | -0,73% | 35,00 |
| 10.09.2020 | 29,27 | 29,27 | 28,75 | 28,75 | -2,09% | 12,00 |
| 09.09.2020 | 28,72 | 29,53 | 28,58 | 29,36 | 2,29% | - |
| 08.09.2020 | 28,40 | 28,98 | 28,11 | 28,71 | 1,05% | 196,00 |
| 07.09.2020 | 28,27 | 29,23 | 28,11 | 28,41 | 1,28% | 708,00 |
| 04.09.2020 | 28,69 | 28,69 | 27,98 | 28,05 | -2,94% | - |
| 03.09.2020 | 28,85 | 29,15 | 28,80 | 28,90 | 2,68% | 4.970,00 |
| 02.09.2020 | 27,53 | 28,30 | 27,53 | 28,15 | 2,22% | 391,00 |
| 01.09.2020 | 28,46 | 28,46 | 27,54 | 27,54 | -2,84% | 5.232,00 |
| 31.08.2020 | 28,55 | 28,55 | 28,34 | 28,34 | -0,49% | 452,00 |
| 28.08.2020 | 28,83 | 28,85 | 28,35 | 28,48 | -0,71% | 1.370,00 |
| 27.08.2020 | 28,73 | 29,04 | 28,45 | 28,69 | -0,38% | 945,00 |
| 26.08.2020 | 28,95 | 28,96 | 28,74 | 28,80 | -1,05% | 180,00 |
| 25.08.2020 | 29,32 | 29,43 | 29,10 | 29,10 | -1,05% | 20,00 |