Börse:
27,240€
-3,52%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
27,110€
Ask:
27,370€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2020 | 28,15 | 28,15 | 27,07 | 27,11 | -3,98% | - |
| 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 |
| 31.08.2020 | 28,50 | 28,90 | 28,30 | 28,30 | -0,18% | 3.224,00 |
| 28.08.2020 | 28,55 | 28,77 | 28,35 | 28,35 | -0,94% | 5.222,00 |
| 27.08.2020 | 28,55 | 29,06 | 28,49 | 28,62 | 0,23% | 7.523,00 |
| 26.08.2020 | 28,86 | 28,98 | 28,53 | 28,55 | -1,60% | 3.533,00 |
| 25.08.2020 | 29,39 | 29,56 | 28,96 | 29,02 | -0,84% | 4.890,00 |
| 24.08.2020 | 29,12 | 29,31 | 29,12 | 29,26 | 1,35% | 3.747,00 |
| 21.08.2020 | 29,07 | 29,12 | 28,60 | 28,87 | 0,02% | 5.384,00 |
| 20.08.2020 | 28,97 | 29,14 | 28,87 | 28,87 | -1,64% | 3.854,00 |
| 19.08.2020 | 29,25 | 29,47 | 29,15 | 29,35 | 0,46% | 6.573,00 |
| 18.08.2020 | 29,17 | 29,52 | 29,17 | 29,21 | 0,05% | 3.370,00 |
| 17.08.2020 | 29,26 | 29,37 | 28,85 | 29,20 | 0,66% | 14.093,00 |
| 14.08.2020 | 29,34 | 29,40 | 28,85 | 29,01 | -1,44% | 6.654,00 |
| 13.08.2020 | 29,15 | 29,56 | 29,15 | 29,43 | -0,69% | 7.858,00 |
| 12.08.2020 | 29,01 | 29,77 | 29,00 | 29,64 | 2,88% | 4.830,00 |
| 11.08.2020 | 29,06 | 29,17 | 28,71 | 28,81 | 0,40% | 19.266,00 |
| 10.08.2020 | 28,73 | 28,84 | 28,48 | 28,69 | 0,42% | 16.125,00 |
| 07.08.2020 | 28,70 | 28,76 | 28,43 | 28,57 | -0,38% | 11.229,00 |
| 06.08.2020 | 28,74 | 28,93 | 28,60 | 28,68 | -1,66% | 13.829,00 |
| 05.08.2020 | 30,20 | 30,26 | 29,07 | 29,17 | -3,92% | 32.111,00 |
| 04.08.2020 | 30,28 | 30,64 | 29,83 | 30,36 | -5,23% | 21.947,00 |
| 03.08.2020 | 31,43 | 32,12 | 31,23 | 32,03 | 2,48% | 3.953,00 |
| 31.07.2020 | 31,75 | 31,75 | 31,26 | 31,26 | -1,51% | 1.919,00 |
| 30.07.2020 | 32,11 | 32,11 | 31,42 | 31,74 | -0,33% | 7.628,00 |
| 29.07.2020 | 31,62 | 32,10 | 31,62 | 31,84 | 1,00% | 1.524,00 |
| 28.07.2020 | 30,83 | 31,62 | 30,83 | 31,53 | 2,79% | 2.417,00 |
| 27.07.2020 | 30,85 | 30,97 | 30,61 | 30,67 | -0,57% | 4.763,00 |
| 24.07.2020 | 31,25 | 31,25 | 30,85 | 30,85 | -2,06% | 1.091,00 |
| 23.07.2020 | 31,31 | 31,70 | 31,31 | 31,50 | 2,19% | 2.654,00 |
| 22.07.2020 | 31,20 | 31,20 | 30,66 | 30,82 | -1,91% | 8.030,00 |
| 21.07.2020 | 31,56 | 31,60 | 31,42 | 31,42 | 1,03% | 5.776,00 |
| 20.07.2020 | 31,02 | 31,30 | 30,87 | 31,10 | -0,16% | 3.562,00 |
| 17.07.2020 | 31,15 | 31,30 | 30,95 | 31,15 | -0,29% | 26.760,00 |
| 16.07.2020 | 31,00 | 31,27 | 30,63 | 31,24 | -1,14% | 3.356,00 |
| 15.07.2020 | 31,19 | 31,86 | 30,98 | 31,60 | 2,78% | 4.387,00 |
| 14.07.2020 | 30,79 | 30,79 | 30,42 | 30,75 | -1,17% | 1.521,00 |
| 13.07.2020 | 31,40 | 31,63 | 31,11 | 31,11 | 0,03% | 1.391,00 |
| 10.07.2020 | 30,51 | 31,17 | 30,35 | 31,10 | 2,30% | 8.086,00 |
| 09.07.2020 | 30,69 | 30,72 | 30,28 | 30,40 | -1,15% | 2.543,00 |
| 08.07.2020 | 30,68 | 31,24 | 30,65 | 30,76 | 0,34% | 8.071,00 |
| 07.07.2020 | 30,72 | 30,80 | 30,26 | 30,65 | -0,28% | 3.499,00 |
| 06.07.2020 | 30,61 | 30,76 | 30,26 | 30,74 | 0,94% | 9.997,00 |
| 03.07.2020 | 30,81 | 30,81 | 30,00 | 30,45 | -0,80% | 4.494,00 |
| 02.07.2020 | 30,60 | 30,71 | 30,50 | 30,70 | 1,88% | 3.175,00 |
| 01.07.2020 | 29,78 | 30,31 | 29,68 | 30,13 | 0,80% | 4.317,00 |
| 30.06.2020 | 29,92 | 29,94 | 29,70 | 29,89 | 0,27% | 6.599,00 |
| 29.06.2020 | 29,46 | 29,92 | 29,37 | 29,81 | -0,53% | 3.494,00 |
| 26.06.2020 | 30,28 | 30,39 | 29,97 | 29,97 | 0,00% | 4.810,00 |
| 25.06.2020 | 30,12 | 30,31 | 29,87 | 29,97 | -0,65% | 10.317,00 |
| 24.06.2020 | 30,97 | 30,97 | 29,76 | 30,17 | -4,47% | 9.820,00 |
| 23.06.2020 | 31,29 | 31,58 | 31,10 | 31,58 | 0,03% | 3.611,00 |
| 22.06.2020 | 31,57 | 31,96 | 31,21 | 31,57 | -2,14% | 4.826,00 |
| 19.06.2020 | 31,69 | 32,38 | 31,69 | 32,26 | 3,02% | 3.517,00 |
| 18.06.2020 | 31,62 | 32,52 | 31,20 | 31,31 | -1,60% | 3.158,00 |
| 17.06.2020 | 31,97 | 32,10 | 31,73 | 31,82 | -1,30% | 3.664,00 |
| 16.06.2020 | 31,09 | 32,38 | 31,09 | 32,24 | 5,31% | 7.505,00 |
| 15.06.2020 | 30,54 | 30,84 | 30,22 | 30,62 | -1,95% | 21.015,00 |
| 12.06.2020 | 30,84 | 31,48 | 30,75 | 31,23 | 0,53% | 7.502,00 |
| 11.06.2020 | 31,79 | 31,79 | 31,05 | 31,06 | -4,15% | 3.439,00 |
| 10.06.2020 | 32,34 | 32,49 | 32,15 | 32,41 | 0,76% | 2.448,00 |
| 09.06.2020 | 32,69 | 33,04 | 31,93 | 32,16 | -1,32% | 9.040,00 |
| 08.06.2020 | 32,61 | 32,71 | 32,36 | 32,59 | -0,87% | 5.091,00 |
| 05.06.2020 | 32,33 | 32,88 | 32,11 | 32,88 | 1,94% | 5.045,00 |
| 04.06.2020 | 32,65 | 32,89 | 32,25 | 32,25 | -1,19% | 2.673,00 |
| 03.06.2020 | 32,06 | 32,67 | 32,06 | 32,64 | 2,46% | 1.742,00 |
| 02.06.2020 | 32,67 | 32,67 | 31,84 | 31,86 | -2,43% | 4.441,00 |
| 29.05.2020 | 32,25 | 32,65 | 31,40 | 32,65 | -1,52% | 8.198,00 |
| 28.05.2020 | 32,26 | 33,32 | 32,26 | 33,16 | 1,52% | 1.237,00 |
| 27.05.2020 | 32,48 | 32,70 | 32,32 | 32,66 | 0,90% | 4.812,00 |
| 26.05.2020 | 32,40 | 32,41 | 31,90 | 32,37 | 2,24% | 4.125,00 |
| 25.05.2020 | 31,00 | 32,60 | 31,00 | 31,66 | -0,67% | 2.054,00 |
| 22.05.2020 | 31,68 | 31,98 | 31,59 | 31,88 | 0,25% | 2.389,00 |
| 21.05.2020 | 31,37 | 31,88 | 31,36 | 31,80 | -0,39% | 408,00 |
| 20.05.2020 | 32,15 | 32,15 | 31,76 | 31,92 | -0,50% | 1.044,00 |
| 19.05.2020 | 32,38 | 32,38 | 31,76 | 32,08 | -0,16% | 3.434,00 |
| 18.05.2020 | 31,60 | 32,13 | 31,44 | 32,13 | 3,30% | 6.439,00 |
| 15.05.2020 | 31,10 | 31,39 | 31,00 | 31,11 | 1,12% | 2.750,00 |
| 14.05.2020 | 31,50 | 31,56 | 30,58 | 30,76 | -3,81% | 5.431,00 |
| 13.05.2020 | 32,44 | 32,44 | 31,98 | 31,98 | -2,35% | 7.637,00 |
| 12.05.2020 | 32,46 | 33,04 | 32,46 | 32,75 | 0,96% | 2.817,00 |
| 11.05.2020 | 32,22 | 32,44 | 31,96 | 32,44 | 1,14% | 8.053,00 |
| 08.05.2020 | 32,97 | 32,97 | 31,77 | 32,08 | 0,55% | 818,00 |
| 07.05.2020 | 31,79 | 31,98 | 31,79 | 31,90 | 0,44% | 2.014,00 |
| 06.05.2020 | 31,45 | 31,76 | 31,40 | 31,76 | 1,39% | 1.738,00 |
| 05.05.2020 | 31,83 | 31,83 | 31,20 | 31,33 | 0,18% | 3.408,00 |
| 04.05.2020 | 31,20 | 31,43 | 31,06 | 31,27 | -1,39% | 11.035,00 |