Börse:
32,500€
-1,22%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
32,200€
Ask:
32,800€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 33,20 | 33,20 | 32,60 | 32,60 | -0,91% | 3.167,00 |
| 21.01.2021 | 33,10 | 33,10 | 32,80 | 32,90 | -0,90% | 3.185,00 |
| 20.01.2021 | 32,90 | 33,30 | 32,90 | 33,20 | 1,22% | 3.691,00 |
| 19.01.2021 | 32,80 | 33,10 | 32,60 | 32,80 | 2,18% | 12.074,00 |
| 18.01.2021 | 32,60 | 32,90 | 32,10 | 32,10 | -1,53% | 6.753,00 |
| 15.01.2021 | 32,90 | 32,90 | 32,50 | 32,60 | -0,91% | 9.016,00 |
| 14.01.2021 | 33,00 | 33,10 | 32,70 | 32,90 | -0,30% | 7.529,00 |
| 13.01.2021 | 32,80 | 33,00 | 32,70 | 33,00 | 0,92% | 3.530,00 |
| 12.01.2021 | 33,00 | 33,50 | 32,70 | 32,70 | -0,59% | 13.248,00 |
| 11.01.2021 | 33,62 | 33,62 | 32,89 | 32,90 | -2,29% | 8.055,00 |
| 08.01.2021 | 33,31 | 33,86 | 33,22 | 33,67 | 2,15% | 9.010,00 |
| 07.01.2021 | 32,84 | 33,21 | 32,76 | 32,96 | 1,06% | 2.425,00 |
| 06.01.2021 | 32,55 | 32,82 | 32,23 | 32,61 | -0,11% | 8.044,00 |
| 05.01.2021 | 32,64 | 32,99 | 32,54 | 32,65 | 0,17% | 7.321,00 |
| 04.01.2021 | 32,96 | 33,36 | 32,53 | 32,59 | -1,94% | 13.653,00 |
| 30.12.2020 | 33,31 | 33,47 | 33,24 | 33,24 | -1,19% | 2.566,00 |
| 29.12.2020 | 33,15 | 33,73 | 33,15 | 33,64 | 2,31% | 8.877,00 |
| 28.12.2020 | 33,72 | 33,72 | 32,81 | 32,88 | 1,11% | 2.843,00 |
| 23.12.2020 | 32,47 | 32,64 | 32,30 | 32,52 | -0,28% | 3.000,00 |
| 22.12.2020 | 32,23 | 32,63 | 32,17 | 32,61 | 1,80% | 7.478,00 |
| 21.12.2020 | 31,78 | 32,19 | 31,39 | 32,03 | -1,78% | 25.824,00 |
| 18.12.2020 | 32,48 | 32,81 | 32,48 | 32,61 | -0,28% | 2.713,00 |
| 17.12.2020 | 32,78 | 33,00 | 32,69 | 32,70 | -0,24% | 6.391,00 |
| 16.12.2020 | 32,64 | 32,78 | 32,43 | 32,78 | 0,82% | 4.819,00 |
| 15.12.2020 | 33,05 | 33,05 | 32,50 | 32,52 | -1,13% | 2.511,00 |
| 14.12.2020 | 32,95 | 33,19 | 32,89 | 32,89 | -0,08% | 4.724,00 |
| 11.12.2020 | 32,68 | 33,04 | 32,62 | 32,91 | -0,05% | 3.979,00 |
| 10.12.2020 | 33,18 | 33,60 | 32,93 | 32,93 | 0,40% | 12.600,00 |
| 09.12.2020 | 32,70 | 32,88 | 32,70 | 32,80 | 0,64% | 1.781,00 |
| 08.12.2020 | 32,67 | 32,71 | 32,39 | 32,59 | -0,85% | 4.864,00 |
| 07.12.2020 | 32,73 | 32,89 | 32,57 | 32,87 | 0,77% | 5.122,00 |
| 04.12.2020 | 32,30 | 32,79 | 32,30 | 32,62 | 0,88% | 4.728,00 |
| 03.12.2020 | 32,14 | 32,33 | 32,00 | 32,33 | -0,06% | 10.460,00 |
| 02.12.2020 | 32,68 | 32,74 | 32,31 | 32,35 | -0,96% | 5.394,00 |
| 01.12.2020 | 32,74 | 33,15 | 32,67 | 32,67 | 0,99% | 9.183,00 |
| 30.11.2020 | 32,57 | 32,65 | 32,35 | 32,35 | -1,31% | 7.712,00 |
| 27.11.2020 | 33,40 | 33,40 | 32,78 | 32,78 | -1,47% | 2.149,00 |
| 26.11.2020 | 33,08 | 33,27 | 32,69 | 33,27 | 0,35% | 3.050,00 |
| 25.11.2020 | 33,19 | 33,34 | 32,87 | 33,15 | 1,16% | 9.123,00 |
| 24.11.2020 | 32,77 | 32,84 | 32,41 | 32,77 | -0,50% | 6.494,00 |
| 23.11.2020 | 33,15 | 33,30 | 32,86 | 32,94 | -0,68% | 3.851,00 |
| 20.11.2020 | 33,41 | 33,51 | 33,10 | 33,16 | -0,42% | 6.208,00 |
| 19.11.2020 | 32,85 | 33,30 | 32,76 | 33,30 | -0,18% | 1.807,00 |
| 18.11.2020 | 33,12 | 33,37 | 33,12 | 33,36 | -0,39% | 1.913,00 |
| 17.11.2020 | 33,72 | 33,72 | 32,91 | 33,49 | -1,03% | 2.838,00 |
| 16.11.2020 | 32,65 | 34,14 | 32,65 | 33,84 | 4,46% | 12.559,00 |
| 13.11.2020 | 32,61 | 32,66 | 32,20 | 32,40 | -1,49% | 2.644,00 |
| 12.11.2020 | 33,01 | 33,28 | 32,86 | 32,89 | -1,48% | 9.560,00 |
| 11.11.2020 | 33,48 | 33,60 | 33,01 | 33,38 | 0,12% | 5.848,00 |
| 10.11.2020 | 31,92 | 33,34 | 31,55 | 33,34 | 3,16% | 10.328,00 |
| 09.11.2020 | 29,73 | 33,52 | 29,73 | 32,32 | 10,27% | 56.537,00 |
| 06.11.2020 | 29,42 | 29,59 | 29,31 | 29,31 | -0,90% | 3.337,00 |
| 05.11.2020 | 29,50 | 29,80 | 29,50 | 29,58 | 0,25% | 7.959,00 |
| 04.11.2020 | 28,32 | 29,61 | 28,32 | 29,50 | 2,81% | 1.493,00 |
| 03.11.2020 | 28,16 | 28,73 | 28,16 | 28,70 | 2,26% | 1.956,00 |
| 02.11.2020 | 27,75 | 28,22 | 27,62 | 28,06 | 0,09% | 5.526,00 |
| 30.10.2020 | 27,77 | 28,04 | 27,72 | 28,04 | 0,41% | 3.932,00 |
| 29.10.2020 | 28,40 | 28,41 | 27,65 | 27,92 | -0,99% | 6.220,00 |
| 28.10.2020 | 28,67 | 28,67 | 27,93 | 28,20 | -2,67% | 15.076,00 |
| 27.10.2020 | 28,62 | 29,01 | 28,62 | 28,98 | 0,61% | 2.967,00 |
| 26.10.2020 | 28,77 | 29,02 | 28,77 | 28,80 | -1,32% | 1.114,00 |
| 23.10.2020 | 28,85 | 29,45 | 28,85 | 29,19 | 1,20% | 2.635,00 |
| 22.10.2020 | 28,49 | 28,84 | 28,47 | 28,84 | 0,86% | 2.143,00 |
| 21.10.2020 | 28,91 | 28,91 | 28,45 | 28,60 | -1,58% | 3.235,00 |
| 20.10.2020 | 29,09 | 29,32 | 29,00 | 29,06 | -0,41% | 1.789,00 |
| 19.10.2020 | 29,80 | 29,88 | 29,12 | 29,18 | -0,83% | 1.760,00 |
| 16.10.2020 | 29,38 | 29,61 | 29,22 | 29,42 | 0,72% | 4.643,00 |
| 15.10.2020 | 29,58 | 29,74 | 29,16 | 29,21 | -2,34% | 5.955,00 |
| 14.10.2020 | 30,00 | 30,03 | 29,78 | 29,91 | -0,18% | 2.784,00 |
| 13.10.2020 | 29,87 | 29,97 | 29,66 | 29,97 | -0,10% | 4.088,00 |
| 12.10.2020 | 29,87 | 30,00 | 29,72 | 30,00 | 0,25% | 6.711,00 |
| 09.10.2020 | 29,90 | 30,06 | 29,77 | 29,92 | -0,13% | 22.542,00 |
| 08.10.2020 | 29,73 | 29,98 | 29,73 | 29,96 | 0,64% | 4.296,00 |
| 07.10.2020 | 30,40 | 30,40 | 29,62 | 29,77 | 0,63% | 7.776,00 |
| 06.10.2020 | 29,73 | 29,73 | 29,43 | 29,59 | -0,15% | 3.499,00 |
| 05.10.2020 | 29,92 | 29,92 | 29,63 | 29,63 | -0,47% | 2.240,00 |
| 02.10.2020 | 29,19 | 29,77 | 29,18 | 29,77 | 1,29% | 3.996,00 |
| 01.10.2020 | 29,50 | 29,86 | 29,39 | 29,39 | 0,43% | 13.950,00 |
| 30.09.2020 | 29,05 | 29,51 | 29,05 | 29,27 | 0,79% | 2.314,00 |
| 29.09.2020 | 29,22 | 29,31 | 29,00 | 29,04 | -1,73% | 13.359,00 |
| 28.09.2020 | 29,54 | 30,13 | 29,28 | 29,55 | 6,65% | 25.455,00 |
| 25.09.2020 | 27,73 | 27,74 | 27,37 | 27,70 | 0,19% | - |
| 24.09.2020 | 27,21 | 27,97 | 27,21 | 27,65 | 0,29% | - |
| 23.09.2020 | 27,82 | 28,15 | 27,54 | 27,57 | 0,91% | - |
| 22.09.2020 | 27,43 | 27,46 | 27,02 | 27,32 | 0,72% | - |
| 21.09.2020 | 28,15 | 28,15 | 27,07 | 27,13 | -3,91% | - |
| 18.09.2020 | 28,68 | 28,68 | 27,97 | 28,23 | -1,75% | - |
| 17.09.2020 | 28,86 | 28,94 | 28,46 | 28,74 | -0,86% | - |
| 16.09.2020 | 29,31 | 29,31 | 28,71 | 28,99 | -0,40% | - |
| 15.09.2020 | 28,83 | 29,18 | 28,39 | 29,10 | 1,45% | - |
| 14.09.2020 | 28,87 | 29,00 | 28,58 | 28,69 | 0,61% | - |
| 11.09.2020 | 28,85 | 28,91 | 28,49 | 28,51 | -0,44% | 1.809,00 |
| 10.09.2020 | 29,23 | 29,30 | 28,64 | 28,64 | -2,14% | 3.074,00 |
| 09.09.2020 | 28,69 | 29,34 | 28,69 | 29,26 | 1,14% | 2.515,00 |
| 08.09.2020 | 28,75 | 28,98 | 28,35 | 28,93 | 1,30% | 5.325,00 |
| 07.09.2020 | 28,29 | 28,73 | 28,24 | 28,56 | 1,49% | 30.404,00 |
| 04.09.2020 | 28,14 | 28,50 | 27,96 | 28,14 | -0,90% | 5.809,00 |
| 03.09.2020 | 28,97 | 29,18 | 28,40 | 28,40 | -0,53% | 6.578,00 |
| 02.09.2020 | 27,82 | 28,57 | 27,82 | 28,55 | 3,52% | 7.210,00 |
| 01.09.2020 | 28,24 | 28,24 | 27,43 | 27,58 | -2,54% | 19.965,00 |