Börse:
37,435€
2,07%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
37,435€
Ask:
37,435€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 36,94 | 37,55 | 36,59 | 37,53 | 2,33% | 24,00 |
| 08.04.2021 | 36,16 | 36,91 | 35,94 | 36,68 | 3,34% | 201,00 |
| 07.04.2021 | 36,11 | 36,46 | 35,49 | 35,49 | -0,76% | 302,00 |
| 06.04.2021 | 35,55 | 36,17 | 35,53 | 35,76 | 1,09% | 200,00 |
| 01.04.2021 | 35,07 | 35,54 | 35,07 | 35,38 | 0,21% | - |
| 31.03.2021 | 35,50 | 35,60 | 35,00 | 35,30 | -1,40% | - |
| 30.03.2021 | 0,00 | 35,85 | 0,00 | 35,80 | 0,28% | 60,00 |
| 29.03.2021 | 35,30 | 35,70 | 35,00 | 35,70 | 2,29% | 616,00 |
| 26.03.2021 | 35,05 | 35,45 | 34,80 | 34,90 | 0,58% | 14,00 |
| 25.03.2021 | 34,80 | 35,50 | 34,60 | 34,70 | -1,14% | - |
| 24.03.2021 | 34,30 | 35,10 | 34,30 | 35,10 | 0,86% | 40,00 |
| 23.03.2021 | 34,70 | 35,10 | 34,25 | 34,80 | -1,42% | - |
| 22.03.2021 | 34,50 | 35,30 | 34,45 | 35,30 | -0,28% | 1.020,00 |
| 19.03.2021 | 35,30 | 35,65 | 34,50 | 35,40 | -0,28% | - |
| 18.03.2021 | 35,50 | 35,65 | 35,05 | 35,50 | -0,28% | - |
| 17.03.2021 | 35,50 | 35,75 | 35,30 | 35,60 | -0,84% | 582,00 |
| 16.03.2021 | 35,35 | 35,90 | 34,95 | 35,90 | 2,28% | 52,00 |
| 15.03.2021 | 35,15 | 35,60 | 35,05 | 35,10 | 0,29% | 560,00 |
| 12.03.2021 | 34,65 | 35,05 | 34,55 | 35,00 | 0,86% | 400,00 |
| 11.03.2021 | 35,35 | 35,35 | 34,45 | 34,70 | -1,42% | 476,00 |
| 10.03.2021 | 34,75 | 35,35 | 34,60 | 35,20 | 0,86% | 3.584,00 |
| 09.03.2021 | 34,70 | 35,00 | 34,35 | 34,90 | 2,05% | 103,00 |
| 08.03.2021 | 34,80 | 34,95 | 33,85 | 34,20 | 0,88% | 463,00 |
| 05.03.2021 | 34,40 | 34,85 | 33,35 | 33,90 | -0,59% | 95,00 |
| 04.03.2021 | 33,80 | 34,60 | 33,80 | 34,10 | 2,40% | 1.460,00 |
| 03.03.2021 | 33,20 | 33,65 | 32,95 | 33,30 | 0,00% | 1.050,00 |
| 02.03.2021 | 33,25 | 33,45 | 33,00 | 33,30 | 0,91% | 90,00 |
| 01.03.2021 | 32,55 | 33,55 | 32,55 | 33,00 | 1,54% | - |
| 26.02.2021 | 33,10 | 33,40 | 32,10 | 32,50 | -1,52% | 80,00 |
| 25.02.2021 | 34,30 | 34,35 | 32,95 | 33,00 | -3,23% | 1.600,00 |
| 24.02.2021 | 34,25 | 34,55 | 33,85 | 34,10 | 1,19% | 700,00 |
| 23.02.2021 | 34,25 | 34,35 | 33,70 | 33,70 | -0,88% | 1.400,00 |
| 22.02.2021 | 34,65 | 34,70 | 33,75 | 34,00 | -2,02% | 4.160,00 |
| 19.02.2021 | 35,05 | 35,25 | 34,50 | 34,70 | -0,29% | 2.000,00 |
| 18.02.2021 | 0,00 | 35,35 | 0,00 | 34,80 | -1,14% | - |
| 17.02.2021 | 34,95 | 35,35 | 34,50 | 35,20 | 0,57% | 352,00 |
| 16.02.2021 | 35,25 | 35,30 | 34,75 | 35,00 | -0,28% | 580,00 |
| 15.02.2021 | 34,70 | 35,35 | 34,50 | 35,10 | 2,33% | 625,00 |
| 12.02.2021 | 34,35 | 34,65 | 34,10 | 34,30 | -0,29% | 240,00 |
| 11.02.2021 | 0,00 | 34,85 | 0,00 | 34,40 | 1,47% | 800,00 |
| 10.02.2021 | 34,00 | 34,45 | 33,90 | 33,90 | -0,88% | 102,00 |
| 09.02.2021 | 0,00 | 34,40 | 0,00 | 34,20 | 1,18% | 5.850,00 |
| 08.02.2021 | 34,15 | 34,40 | 33,75 | 33,80 | -0,88% | 240,00 |
| 05.02.2021 | 34,50 | 34,50 | 33,95 | 34,10 | 0,00% | 4.120,00 |
| 04.02.2021 | 33,75 | 34,10 | 33,65 | 34,10 | 1,19% | 30,00 |
| 03.02.2021 | 34,25 | 34,65 | 33,70 | 33,70 | -0,44% | 119,00 |
| 02.02.2021 | 33,50 | 34,60 | 33,40 | 33,85 | 1,50% | 340,00 |
| 01.02.2021 | 33,45 | 33,75 | 32,95 | 33,35 | 0,76% | 680,00 |
| 29.01.2021 | 32,95 | 33,75 | 32,65 | 33,10 | 0,76% | 815,00 |
| 28.01.2021 | 32,35 | 33,85 | 32,35 | 32,85 | 1,39% | 178,00 |
| 27.01.2021 | 32,45 | 33,15 | 32,25 | 32,40 | -1,37% | 448,00 |
| 26.01.2021 | 32,85 | 33,15 | 32,75 | 32,85 | -0,15% | 243,00 |
| 25.01.2021 | 32,65 | 32,95 | 32,55 | 32,90 | 1,08% | 1.044,00 |
| 22.01.2021 | 0,00 | 33,45 | 0,00 | 32,55 | -1,36% | 440,00 |
| 21.01.2021 | 0,00 | 33,35 | 0,00 | 33,00 | -0,45% | - |
| 20.01.2021 | 32,85 | 33,30 | 32,75 | 33,15 | 1,07% | - |
| 19.01.2021 | 0,00 | 33,00 | 0,00 | 32,80 | -0,15% | 46,00 |
| 18.01.2021 | 32,55 | 32,85 | 32,55 | 32,85 | 1,08% | 180,00 |
| 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 |