Börse:
28,010€
-6,63%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
28,005€
Ask:
28,015€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 29,05 | 29,25 | 27,85 | 28,50 | -5,00% | 23.328,00 |
| 26.03.2020 | 26,91 | 30,00 | 26,91 | 30,00 | 8,70% | 13.156,00 |
| 25.03.2020 | 26,96 | 27,76 | 25,98 | 27,60 | 5,99% | 26.612,00 |
| 24.03.2020 | 24,85 | 26,13 | 24,11 | 26,04 | 9,32% | 45.380,00 |
| 23.03.2020 | 24,90 | 26,19 | 23,37 | 23,82 | -11,73% | 29.215,00 |
| 20.03.2020 | 27,53 | 29,00 | 26,24 | 26,99 | 3,17% | 15.181,00 |
| 19.03.2020 | 24,42 | 26,30 | 23,80 | 26,16 | 5,12% | 19.880,00 |
| 18.03.2020 | 25,09 | 25,09 | 23,57 | 24,88 | -3,34% | 19.680,00 |
| 17.03.2020 | 26,63 | 26,63 | 24,42 | 25,74 | -1,32% | 41.415,00 |
| 16.03.2020 | 26,15 | 26,48 | 24,94 | 26,09 | -4,83% | 30.184,00 |
| 13.03.2020 | 28,03 | 28,77 | 27,20 | 27,41 | 0,92% | 27.746,00 |
| 12.03.2020 | 28,09 | 28,09 | 26,36 | 27,16 | -7,07% | 32.568,00 |
| 11.03.2020 | 30,02 | 30,36 | 29,23 | 29,23 | -1,86% | 8.585,00 |
| 10.03.2020 | 30,09 | 30,81 | 29,54 | 29,78 | -0,23% | 18.946,00 |
| 09.03.2020 | 30,70 | 30,70 | 29,49 | 29,85 | -5,43% | 34.059,00 |
| 06.03.2020 | 32,02 | 32,09 | 31,04 | 31,57 | -2,70% | 10.821,00 |
| 05.03.2020 | 32,90 | 32,95 | 32,00 | 32,44 | -0,80% | 10.820,00 |
| 04.03.2020 | 32,39 | 33,09 | 32,34 | 32,70 | 0,89% | 22.016,00 |
| 03.03.2020 | 32,68 | 32,98 | 32,14 | 32,41 | 0,51% | 16.928,00 |
| 02.03.2020 | 32,71 | 33,11 | 31,67 | 32,25 | 0,88% | 31.567,00 |
| 28.02.2020 | 32,18 | 32,32 | 31,60 | 31,97 | -2,93% | 23.840,00 |
| 27.02.2020 | 33,80 | 34,29 | 32,84 | 32,93 | -5,58% | 55.682,00 |
| 26.02.2020 | 35,01 | 35,01 | 34,14 | 34,88 | -1,48% | 22.894,00 |
| 25.02.2020 | 36,06 | 36,06 | 35,40 | 35,40 | -1,43% | 4.651,00 |
| 24.02.2020 | 36,59 | 36,59 | 35,79 | 35,92 | -3,02% | 12.500,00 |
| 21.02.2020 | 37,31 | 37,40 | 37,03 | 37,04 | -0,72% | 2.815,00 |
| 20.02.2020 | 37,52 | 37,56 | 37,14 | 37,31 | -0,93% | 4.456,00 |
| 19.02.2020 | 37,49 | 37,85 | 37,49 | 37,66 | 0,64% | 4.964,00 |
| 18.02.2020 | 37,10 | 37,58 | 37,10 | 37,42 | 0,90% | 7.762,00 |
| 17.02.2020 | 37,23 | 37,23 | 37,01 | 37,08 | 0,08% | 2.757,00 |
| 14.02.2020 | 37,00 | 37,12 | 36,89 | 37,05 | 0,15% | 3.261,00 |
| 13.02.2020 | 36,67 | 37,02 | 36,58 | 37,00 | 0,12% | 3.022,00 |
| 12.02.2020 | 37,09 | 37,13 | 36,89 | 36,95 | -0,12% | 6.344,00 |
| 11.02.2020 | 37,30 | 37,43 | 37,00 | 37,00 | -0,39% | 5.225,00 |
| 10.02.2020 | 37,29 | 37,29 | 37,03 | 37,14 | -0,68% | 12.103,00 |
| 07.02.2020 | 37,83 | 37,91 | 37,40 | 37,40 | -0,85% | 13.275,00 |
| 06.02.2020 | 37,45 | 37,82 | 37,40 | 37,72 | 1,36% | 5.274,00 |
| 05.02.2020 | 36,95 | 37,58 | 36,95 | 37,21 | 0,49% | 6.323,00 |
| 04.02.2020 | 36,61 | 37,33 | 36,61 | 37,03 | 1,61% | 10.095,00 |
| 03.02.2020 | 36,01 | 36,57 | 35,95 | 36,45 | 1,66% | 6.268,00 |
| 31.01.2020 | 35,93 | 35,95 | 35,40 | 35,85 | 0,14% | 11.377,00 |
| 30.01.2020 | 36,74 | 37,10 | 35,80 | 35,80 | -2,56% | 7.298,00 |
| 29.01.2020 | 37,02 | 37,18 | 36,39 | 36,74 | -1,12% | 4.210,00 |
| 28.01.2020 | 37,54 | 37,58 | 36,71 | 37,16 | -1,80% | 5.245,00 |
| 27.01.2020 | 38,41 | 38,41 | 37,78 | 37,84 | -1,56% | 8.509,00 |
| 24.01.2020 | 38,16 | 38,79 | 38,16 | 38,44 | 0,51% | 6.404,00 |
| 23.01.2020 | 38,32 | 38,32 | 38,18 | 38,24 | -0,05% | 611,00 |
| 22.01.2020 | 38,62 | 38,62 | 38,17 | 38,26 | -0,22% | 6.856,00 |
| 21.01.2020 | 38,35 | 38,40 | 37,90 | 38,35 | -1,93% | 10.117,00 |
| 20.01.2020 | 38,38 | 39,10 | 38,16 | 39,10 | 1,44% | 4.312,00 |
| 17.01.2020 | 38,35 | 38,69 | 38,35 | 38,55 | 0,89% | 8.104,00 |
| 16.01.2020 | 38,15 | 38,34 | 38,12 | 38,21 | -0,30% | 3.188,00 |
| 15.01.2020 | 38,02 | 38,32 | 37,83 | 38,32 | 1,22% | 5.784,00 |
| 14.01.2020 | 37,64 | 37,98 | 37,60 | 37,86 | 0,30% | 4.460,00 |
| 13.01.2020 | 37,99 | 37,99 | 37,67 | 37,75 | -1,28% | 8.571,00 |
| 10.01.2020 | 38,37 | 38,37 | 38,21 | 38,24 | 0,03% | 4.382,00 |
| 09.01.2020 | 38,09 | 38,43 | 38,09 | 38,23 | 0,90% | 2.889,00 |
| 08.01.2020 | 37,68 | 38,00 | 37,68 | 37,89 | 1,03% | 4.934,00 |
| 07.01.2020 | 37,50 | 37,67 | 37,45 | 37,50 | -0,01% | 9.378,00 |
| 06.01.2020 | 37,31 | 37,55 | 37,00 | 37,51 | 0,37% | 4.257,00 |
| 03.01.2020 | 37,18 | 37,46 | 37,18 | 37,37 | -0,36% | 4.025,00 |
| 02.01.2020 | 37,47 | 37,92 | 37,47 | 37,50 | -0,89% | 9.919,00 |
| 30.12.2019 | 38,00 | 38,04 | 37,67 | 37,84 | -0,17% | 5.827,00 |
| 27.12.2019 | 37,62 | 38,10 | 37,62 | 37,90 | 0,56% | 8.330,00 |
| 23.12.2019 | 37,80 | 37,86 | 37,61 | 37,69 | 0,24% | 7.055,00 |
| 20.12.2019 | 37,19 | 37,63 | 36,98 | 37,60 | 1,57% | 4.854,00 |
| 19.12.2019 | 37,20 | 37,40 | 37,02 | 37,02 | -0,18% | 2.935,00 |
| 18.12.2019 | 37,22 | 37,40 | 37,09 | 37,09 | 0,51% | 2.991,00 |
| 17.12.2019 | 37,15 | 37,26 | 36,90 | 36,90 | -1,55% | 3.630,00 |
| 16.12.2019 | 36,73 | 37,57 | 36,73 | 37,48 | 2,31% | 4.693,00 |
| 13.12.2019 | 35,50 | 36,65 | 35,40 | 36,63 | 0,87% | 7.023,00 |
| 12.12.2019 | 36,47 | 36,68 | 36,31 | 36,32 | -0,71% | 3.081,00 |
| 11.12.2019 | 36,50 | 36,58 | 36,34 | 36,58 | 0,11% | 2.798,00 |
| 10.12.2019 | 36,54 | 36,57 | 36,20 | 36,54 | -0,14% | 569,00 |
| 09.12.2019 | 36,81 | 36,81 | 36,54 | 36,59 | -0,67% | 11.275,00 |
| 06.12.2019 | 36,31 | 36,83 | 36,23 | 36,83 | 1,39% | 2.268,00 |
| 05.12.2019 | 36,58 | 36,58 | 36,30 | 36,33 | -0,32% | 6.444,00 |
| 04.12.2019 | 36,53 | 36,58 | 36,20 | 36,44 | -0,38% | 8.201,00 |
| 03.12.2019 | 36,80 | 37,00 | 36,58 | 36,58 | 0,16% | 6.845,00 |
| 02.12.2019 | 37,28 | 37,28 | 36,52 | 36,52 | -1,81% | 6.445,00 |
| 29.11.2019 | 37,38 | 37,38 | 37,20 | 37,20 | 1,90% | 906,00 |
| 28.11.2019 | 37,50 | 37,65 | 36,50 | 36,50 | -2,29% | 7.213,00 |
| 27.11.2019 | 37,34 | 37,50 | 37,19 | 37,36 | 0,30% | 13.662,00 |
| 26.11.2019 | 36,99 | 37,46 | 36,99 | 37,25 | 0,62% | 12.490,00 |
| 25.11.2019 | 36,49 | 37,07 | 36,47 | 37,02 | 1,72% | 12.794,00 |
| 22.11.2019 | 36,27 | 36,51 | 36,14 | 36,39 | 0,41% | 14.930,00 |
| 21.11.2019 | 36,21 | 36,42 | 36,19 | 36,24 | -0,79% | 2.164,00 |
| 20.11.2019 | 36,64 | 36,87 | 36,48 | 36,53 | 0,12% | 4.596,00 |
| 19.11.2019 | 36,47 | 36,54 | 36,30 | 36,49 | 0,00% | 7.815,00 |
| 18.11.2019 | 36,31 | 36,58 | 36,13 | 36,49 | 0,54% | 5.837,00 |
| 15.11.2019 | 36,68 | 36,78 | 36,20 | 36,29 | -1,69% | 7.343,00 |
| 14.11.2019 | 36,75 | 36,92 | 36,51 | 36,92 | 0,98% | 1.609,00 |
| 13.11.2019 | 36,00 | 36,56 | 36,00 | 36,56 | 1,84% | 4.264,00 |
| 12.11.2019 | 36,23 | 36,27 | 35,90 | 35,90 | -1,44% | 3.724,00 |
| 11.11.2019 | 36,04 | 36,42 | 35,89 | 36,42 | 0,93% | 6.079,00 |
| 08.11.2019 | 36,22 | 36,30 | 36,08 | 36,09 | -0,74% | 2.808,00 |
| 07.11.2019 | 36,28 | 36,60 | 36,13 | 36,36 | -0,37% | 46.665,00 |
| 06.11.2019 | 36,08 | 36,52 | 36,00 | 36,49 | 0,73% | 3.062,00 |
| 05.11.2019 | 36,38 | 36,62 | 36,14 | 36,23 | -0,62% | 5.136,00 |
| 04.11.2019 | 36,47 | 36,69 | 36,38 | 36,45 | -0,75% | 2.259,00 |