Börse:
45,500€
2,48%
Echtzeit-Aktienkurs Diageo PLC
Bid:
45,200€
Ask:
45,800€
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2022 | 44,90 | 45,70 | 44,70 | 45,40 | 1,34% | 200,00 |
| 30.11.2022 | 43,70 | 44,80 | 43,70 | 44,80 | 2,75% | - |
| 29.11.2022 | 44,50 | 44,60 | 43,60 | 43,60 | -0,91% | 23,00 |
| 28.11.2022 | 44,10 | 44,50 | 43,90 | 44,00 | -0,23% | - |
| 25.11.2022 | 44,30 | 44,60 | 43,90 | 44,10 | -0,45% | - |
| 24.11.2022 | 44,10 | 44,40 | 43,60 | 44,30 | 0,68% | - |
| 23.11.2022 | 43,80 | 44,20 | 43,50 | 44,00 | 0,92% | 151,00 |
| 22.11.2022 | 43,30 | 44,00 | 43,30 | 43,60 | 0,93% | 104,00 |
| 21.11.2022 | 42,70 | 43,60 | 42,50 | 43,20 | 1,17% | 1.771,00 |
| 18.11.2022 | 42,50 | 43,20 | 42,30 | 42,70 | 1,18% | - |
| 17.11.2022 | 42,60 | 42,60 | 41,80 | 42,20 | 0,00% | 250,00 |
| 16.11.2022 | 42,10 | 42,40 | 41,60 | 42,20 | 0,48% | - |
| 15.11.2022 | 42,20 | 42,60 | 41,40 | 42,00 | 0,48% | - |
| 14.11.2022 | 41,90 | 42,50 | 41,80 | 41,80 | -0,48% | 350,00 |
| 11.11.2022 | 43,60 | 43,60 | 41,60 | 42,00 | -2,78% | 459,00 |
| 10.11.2022 | 41,50 | 43,40 | 41,30 | 43,20 | 5,11% | 100.000,00 |
| 09.11.2022 | 42,40 | 42,50 | 41,10 | 41,10 | -3,07% | 300,00 |
| 08.11.2022 | 42,50 | 42,50 | 41,80 | 42,40 | 0,00% | - |
| 07.11.2022 | 42,30 | 42,80 | 42,10 | 42,40 | 0,00% | 783,00 |
| 04.11.2022 | 42,00 | 43,00 | 41,90 | 42,40 | 2,17% | - |
| 03.11.2022 | 42,30 | 42,30 | 41,30 | 41,50 | -1,19% | - |
| 02.11.2022 | 42,70 | 42,90 | 42,00 | 42,00 | -1,41% | 120,00 |
| 01.11.2022 | 42,70 | 43,20 | 42,40 | 42,60 | 0,95% | - |
| 31.10.2022 | 41,90 | 42,50 | 41,90 | 42,20 | 0,48% | - |
| 28.10.2022 | 41,10 | 42,00 | 40,90 | 42,00 | 1,94% | 125,00 |
| 27.10.2022 | 42,10 | 42,10 | 41,20 | 41,20 | -1,20% | 50,00 |
| 26.10.2022 | 42,00 | 42,10 | 41,00 | 41,70 | -1,18% | - |
| 25.10.2022 | 41,70 | 42,30 | 41,60 | 42,20 | 1,44% | 100,00 |
| 24.10.2022 | 41,50 | 42,40 | 41,30 | 41,60 | 0,24% | - |
| 21.10.2022 | 41,20 | 41,50 | 40,70 | 41,50 | 0,48% | - |
| 20.10.2022 | 42,40 | 42,70 | 41,30 | 41,30 | -2,82% | 65,00 |
| 19.10.2022 | 43,30 | 43,50 | 42,30 | 42,50 | -1,16% | 6,00 |
| 18.10.2022 | 43,30 | 43,50 | 42,60 | 43,00 | 0,47% | 6.000,00 |
| 17.10.2022 | 42,90 | 43,40 | 42,70 | 42,80 | 0,94% | - |
| 14.10.2022 | 43,50 | 43,50 | 42,40 | 42,40 | -1,85% | - |
| 13.10.2022 | 42,40 | 43,20 | 41,50 | 43,20 | 1,89% | - |
| 12.10.2022 | 42,40 | 43,00 | 42,10 | 42,40 | 0,24% | 250,00 |
| 11.10.2022 | 41,90 | 42,90 | 41,60 | 42,30 | 1,20% | 500,00 |
| 10.10.2022 | 42,30 | 42,80 | 41,60 | 41,80 | -1,88% | 1.700,00 |
| 07.10.2022 | 42,90 | 43,60 | 42,40 | 42,60 | -0,47% | - |
| 06.10.2022 | 43,90 | 44,20 | 42,80 | 42,80 | -2,28% | - |
| 05.10.2022 | 43,90 | 44,20 | 43,40 | 43,80 | -0,23% | - |
| 04.10.2022 | 43,90 | 44,40 | 43,00 | 43,90 | 1,39% | 4.200,00 |
| 03.10.2022 | 42,80 | 43,50 | 42,60 | 43,30 | 1,17% | 48,00 |
| 30.09.2022 | 42,90 | 43,60 | 42,70 | 42,80 | -0,47% | - |
| 29.09.2022 | 43,50 | 43,60 | 42,40 | 43,00 | -1,38% | - |
| 28.09.2022 | 42,90 | 43,80 | 42,40 | 43,60 | 0,93% | - |
| 27.09.2022 | 43,90 | 44,60 | 42,80 | 43,20 | 0,00% | - |
| 26.09.2022 | 41,70 | 43,60 | 41,50 | 43,20 | 0,93% | - |
| 23.09.2022 | 43,50 | 43,70 | 42,50 | 42,80 | -1,83% | - |
| 22.09.2022 | 43,30 | 44,50 | 43,30 | 43,60 | 0,46% | - |
| 21.09.2022 | 43,30 | 44,20 | 43,10 | 43,40 | 0,00% | - |
| 20.09.2022 | 43,40 | 44,50 | 43,00 | 43,40 | 0,00% | 63,00 |
| 19.09.2022 | 43,50 | 43,90 | 42,80 | 43,40 | 0,00% | - |
| 16.09.2022 | 43,40 | 43,70 | 43,00 | 43,40 | -0,46% | - |
| 15.09.2022 | 44,10 | 44,30 | 43,40 | 43,60 | -1,36% | - |
| 14.09.2022 | 43,90 | 44,40 | 43,80 | 44,20 | 0,45% | - |
| 13.09.2022 | 44,60 | 45,30 | 43,80 | 44,00 | -1,35% | - |
| 12.09.2022 | 44,70 | 44,80 | 44,00 | 44,60 | 0,45% | - |
| 09.09.2022 | 44,10 | 44,60 | 43,80 | 44,40 | 1,37% | - |
| 08.09.2022 | 44,10 | 44,30 | 43,20 | 43,80 | -0,23% | - |
| 07.09.2022 | 43,70 | 44,20 | 43,50 | 43,90 | -0,23% | 2.020,00 |
| 06.09.2022 | 44,30 | 44,60 | 43,90 | 44,00 | 0,00% | - |
| 05.09.2022 | 43,20 | 44,00 | 43,20 | 44,00 | 2,33% | - |
| 02.09.2022 | 44,20 | 44,30 | 42,80 | 43,00 | -3,15% | 2.023,00 |
| 01.09.2022 | 43,90 | 44,40 | 43,50 | 44,40 | 0,91% | 4.000,00 |
| 31.08.2022 | 44,40 | 44,90 | 43,80 | 44,00 | 0,00% | - |
| 30.08.2022 | 44,50 | 45,90 | 44,00 | 44,00 | -0,68% | - |
| 29.08.2022 | 45,30 | 45,50 | 44,10 | 44,30 | -2,42% | 110,00 |
| 26.08.2022 | 46,30 | 46,50 | 45,20 | 45,40 | -2,16% | - |
| 25.08.2022 | 45,90 | 46,40 | 45,90 | 46,40 | 0,43% | - |
| 24.08.2022 | 46,10 | 46,60 | 46,00 | 46,20 | 0,00% | - |
| 23.08.2022 | 46,40 | 46,70 | 46,00 | 46,20 | -0,43% | 50,00 |
| 22.08.2022 | 46,40 | 47,00 | 46,20 | 46,40 | -0,43% | - |
| 19.08.2022 | 46,20 | 47,00 | 46,10 | 46,60 | 0,43% | - |
| 18.08.2022 | 46,30 | 46,60 | 46,20 | 46,40 | -0,22% | 25,00 |
| 17.08.2022 | 46,50 | 46,70 | 46,30 | 46,50 | 0,65% | 420,00 |
| 16.08.2022 | 46,30 | 46,50 | 46,00 | 46,20 | 0,00% | - |
| 15.08.2022 | 45,90 | 46,50 | 45,80 | 46,20 | 0,43% | - |
| 12.08.2022 | 45,70 | 46,00 | 45,40 | 46,00 | 0,88% | - |
| 11.08.2022 | 46,00 | 46,30 | 45,40 | 45,60 | -0,87% | 50,00 |
| 10.08.2022 | 45,50 | 46,40 | 45,50 | 46,00 | 0,88% | - |
| 09.08.2022 | 46,40 | 46,40 | 45,60 | 45,60 | -1,30% | - |
| 08.08.2022 | 46,10 | 46,70 | 46,00 | 46,20 | 0,87% | 1.115,00 |
| 05.08.2022 | 45,50 | 46,40 | 45,50 | 45,80 | 0,88% | 300,00 |
| 04.08.2022 | 46,40 | 46,80 | 45,40 | 45,40 | -1,73% | 200,00 |
| 03.08.2022 | 46,50 | 46,60 | 46,00 | 46,20 | 0,00% | - |
| 02.08.2022 | 46,70 | 47,00 | 46,20 | 46,20 | 0,00% | 100,00 |
| 01.08.2022 | 46,50 | 47,20 | 45,80 | 46,20 | -1,70% | 3.028,00 |
| 29.07.2022 | 46,50 | 47,00 | 46,40 | 47,00 | 1,29% | 151,00 |
| 28.07.2022 | 44,60 | 46,40 | 44,60 | 46,40 | 3,57% | 70,00 |
| 27.07.2022 | 44,50 | 45,30 | 44,50 | 44,80 | 1,36% | 52,00 |
| 26.07.2022 | 44,10 | 44,70 | 44,00 | 44,20 | 0,00% | 169,00 |
| 25.07.2022 | 43,10 | 44,20 | 43,10 | 44,20 | 1,84% | 161,00 |
| 22.07.2022 | 43,70 | 44,20 | 43,20 | 43,40 | -0,91% | - |
| 21.07.2022 | 43,70 | 43,90 | 43,00 | 43,80 | 1,39% | 60,00 |
| 20.07.2022 | 43,10 | 43,60 | 43,10 | 43,20 | 0,47% | - |
| 19.07.2022 | 42,80 | 43,50 | 42,60 | 43,00 | 0,47% | - |
| 18.07.2022 | 43,70 | 44,00 | 42,60 | 42,80 | -1,38% | - |
| 15.07.2022 | 43,10 | 43,40 | 42,70 | 43,40 | 0,93% | - |