Börse:
43,000€
2,38%
Echtzeit-Aktienkurs Diageo PLC
Bid:
42,400€
Ask:
43,600€
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 42,60 | 43,00 | 42,60 | 43,00 | 2,38% | 4.464,00 |
| 19.05.2022 | 43,80 | 43,80 | 42,00 | 42,00 | -5,83% | 2.798,00 |
| 18.05.2022 | 45,40 | 45,60 | 44,60 | 44,60 | -2,62% | 1.845,00 |
| 17.05.2022 | 46,00 | 46,20 | 45,40 | 45,80 | 0,00% | 1.846,00 |
| 16.05.2022 | 45,40 | 45,80 | 45,20 | 45,80 | 0,88% | 1.548,00 |
| 13.05.2022 | 44,60 | 45,40 | 44,60 | 45,40 | 3,18% | 335,00 |
| 12.05.2022 | 43,40 | 44,20 | 42,80 | 44,00 | -0,45% | 3.443,00 |
| 11.05.2022 | 44,00 | 44,40 | 43,60 | 44,20 | 0,91% | 1.242,00 |
| 10.05.2022 | 44,00 | 44,20 | 43,80 | 43,80 | -0,45% | 1.114,00 |
| 09.05.2022 | 44,20 | 44,20 | 43,60 | 44,00 | -1,35% | 4.716,00 |
| 06.05.2022 | 46,00 | 46,00 | 44,00 | 44,60 | -4,29% | 8.293,00 |
| 05.05.2022 | 47,20 | 47,20 | 46,60 | 46,60 | -0,43% | 1.884,00 |
| 04.05.2022 | 47,20 | 47,20 | 46,60 | 46,80 | -2,09% | 2.106,00 |
| 03.05.2022 | 47,60 | 48,20 | 47,20 | 47,80 | 2,14% | 2.618,00 |
| 02.05.2022 | 48,40 | 48,40 | 46,40 | 46,80 | -2,90% | 745,00 |
| 29.04.2022 | 47,60 | 48,20 | 47,60 | 48,20 | 1,26% | 703,00 |
| 28.04.2022 | 47,40 | 47,60 | 47,00 | 47,60 | 0,42% | 4.792,00 |
| 27.04.2022 | 46,80 | 48,00 | 46,60 | 47,40 | 0,00% | 3.322,00 |
| 26.04.2022 | 47,60 | 48,20 | 47,40 | 47,40 | 0,42% | 3.601,00 |
| 25.04.2022 | 46,20 | 47,40 | 46,20 | 47,20 | 2,61% | 3.298,00 |
| 22.04.2022 | 46,80 | 47,20 | 46,00 | 46,00 | -3,77% | 1.115,00 |
| 21.04.2022 | 47,20 | 47,80 | 47,20 | 47,80 | 1,27% | 2.210,00 |
| 20.04.2022 | 47,00 | 47,40 | 46,60 | 47,20 | 0,00% | 5.282,00 |
| 19.04.2022 | 48,00 | 48,00 | 46,80 | 47,20 | -2,07% | 1.445,00 |
| 14.04.2022 | 47,80 | 48,40 | 47,80 | 48,20 | 1,69% | 4.622,00 |
| 13.04.2022 | 47,40 | 47,80 | 47,20 | 47,40 | -0,84% | 2.314,00 |
| 12.04.2022 | 47,40 | 47,80 | 47,40 | 47,80 | -0,83% | 4.783,00 |
| 11.04.2022 | 48,20 | 48,20 | 47,60 | 48,20 | -0,41% | 4.529,00 |
| 08.04.2022 | 48,80 | 48,80 | 48,20 | 48,40 | 1,26% | 1.708,00 |
| 07.04.2022 | 48,40 | 48,80 | 47,80 | 47,80 | -0,83% | 2.262,00 |
| 06.04.2022 | 48,20 | 48,40 | 47,60 | 48,20 | 0,84% | 1.807,00 |
| 05.04.2022 | 47,00 | 47,80 | 47,00 | 47,80 | 2,14% | 3.967,00 |
| 04.04.2022 | 46,60 | 47,00 | 46,20 | 46,80 | 1,74% | 3.731,00 |
| 01.04.2022 | 46,20 | 46,40 | 46,00 | 46,00 | 0,13% | 2.014,00 |
| 31.03.2022 | 46,23 | 46,26 | 45,94 | 45,94 | -0,40% | 1.844,00 |
| 30.03.2022 | 45,66 | 46,13 | 45,61 | 46,13 | 0,46% | 2.371,00 |
| 29.03.2022 | 46,38 | 46,38 | 45,92 | 45,92 | 0,51% | 359,00 |
| 28.03.2022 | 46,09 | 46,39 | 45,68 | 45,68 | -0,31% | 3.074,00 |
| 25.03.2022 | 45,55 | 46,30 | 45,55 | 45,82 | 1,63% | 6.480,00 |
| 24.03.2022 | 45,33 | 45,35 | 45,09 | 45,09 | -0,11% | 496,00 |
| 23.03.2022 | 45,57 | 45,71 | 45,14 | 45,14 | 0,08% | 2.481,00 |
| 22.03.2022 | 44,66 | 45,25 | 44,66 | 45,10 | 1,37% | 11.568,00 |
| 21.03.2022 | 44,71 | 44,77 | 44,49 | 44,49 | -0,57% | 1.215,00 |
| 18.03.2022 | 44,27 | 45,00 | 43,92 | 44,75 | 1,95% | 3.298,00 |
| 17.03.2022 | 43,84 | 44,12 | 43,49 | 43,89 | 2,39% | 4.421,00 |
| 16.03.2022 | 42,32 | 43,11 | 42,32 | 42,87 | 3,43% | 6.784,00 |
| 15.03.2022 | 40,77 | 41,80 | 40,77 | 41,45 | 0,14% | 6.115,00 |
| 14.03.2022 | 40,70 | 41,59 | 40,50 | 41,39 | 1,87% | 11.711,00 |
| 11.03.2022 | 40,07 | 40,78 | 39,98 | 40,63 | 0,54% | 6.248,00 |
| 10.03.2022 | 42,23 | 42,23 | 40,41 | 40,41 | -4,14% | 8.804,00 |
| 09.03.2022 | 41,20 | 42,15 | 41,20 | 42,15 | 3,75% | 5.370,00 |
| 08.03.2022 | 40,36 | 41,33 | 39,95 | 40,63 | -0,71% | 5.157,00 |
| 07.03.2022 | 41,63 | 41,63 | 40,56 | 40,92 | -4,44% | 17.916,00 |
| 04.03.2022 | 43,32 | 43,32 | 42,58 | 42,82 | -1,94% | 6.637,00 |
| 03.03.2022 | 43,97 | 44,23 | 43,61 | 43,66 | -0,86% | 4.675,00 |
| 02.03.2022 | 44,33 | 44,33 | 43,09 | 44,04 | -0,20% | 1.655,00 |
| 01.03.2022 | 44,50 | 44,83 | 44,13 | 44,13 | -1,25% | 1.907,00 |
| 28.02.2022 | 44,13 | 44,69 | 44,13 | 44,69 | 0,31% | 2.084,00 |
| 25.02.2022 | 43,03 | 44,59 | 43,03 | 44,55 | 4,86% | 2.587,00 |
| 24.02.2022 | 43,03 | 43,03 | 42,40 | 42,49 | -4,04% | 7.903,00 |
| 23.02.2022 | 44,63 | 44,83 | 44,28 | 44,28 | 0,01% | 3.773,00 |
| 22.02.2022 | 43,60 | 44,27 | 43,54 | 44,27 | 1,34% | 15.713,00 |
| 21.02.2022 | 44,47 | 44,51 | 43,69 | 43,69 | -1,17% | 4.226,00 |
| 18.02.2022 | 44,08 | 44,23 | 43,76 | 44,20 | 1,07% | 4.422,00 |
| 17.02.2022 | 43,73 | 44,00 | 43,61 | 43,73 | 0,39% | 2.825,00 |
| 16.02.2022 | 43,84 | 44,07 | 43,39 | 43,56 | -1,67% | 5.086,00 |
| 15.02.2022 | 44,11 | 44,67 | 44,11 | 44,30 | 0,75% | 2.409,00 |
| 14.02.2022 | 44,23 | 44,31 | 43,61 | 43,97 | -1,78% | 9.674,00 |
| 11.02.2022 | 44,76 | 44,92 | 44,65 | 44,77 | -0,10% | 1.874,00 |
| 10.02.2022 | 45,56 | 45,56 | 44,79 | 44,81 | -0,82% | 2.533,00 |
| 09.02.2022 | 45,60 | 45,69 | 45,18 | 45,18 | 0,61% | 3.285,00 |
| 08.02.2022 | 45,00 | 45,06 | 44,66 | 44,91 | -0,18% | 3.301,00 |
| 07.02.2022 | 45,00 | 45,29 | 44,78 | 44,99 | 2,24% | 4.381,00 |
| 04.02.2022 | 45,14 | 45,14 | 44,00 | 44,00 | -2,73% | 1.590,00 |
| 03.02.2022 | 46,28 | 46,28 | 45,24 | 45,24 | -2,24% | 9.257,00 |
| 02.02.2022 | 45,79 | 46,64 | 45,70 | 46,27 | 1,57% | 2.679,00 |
| 01.02.2022 | 45,30 | 46,21 | 45,24 | 45,56 | 0,86% | 12.027,00 |
| 31.01.2022 | 45,24 | 45,56 | 45,16 | 45,17 | 0,43% | 2.716,00 |
| 28.01.2022 | 45,03 | 45,12 | 44,85 | 44,97 | -1,05% | 7.319,00 |
| 27.01.2022 | 44,31 | 45,76 | 44,07 | 45,45 | 2,81% | 8.522,00 |
| 26.01.2022 | 44,76 | 44,89 | 44,21 | 44,21 | -0,63% | 7.332,00 |
| 25.01.2022 | 44,49 | 44,66 | 44,20 | 44,49 | 0,77% | 5.527,00 |
| 24.01.2022 | 45,24 | 45,37 | 44,15 | 44,15 | -2,95% | 8.710,00 |
| 21.01.2022 | 45,21 | 45,49 | 45,12 | 45,49 | -0,45% | 3.108,00 |
| 20.01.2022 | 45,34 | 45,69 | 45,34 | 45,69 | 1,32% | 5.206,00 |
| 19.01.2022 | 44,12 | 45,32 | 44,08 | 45,10 | 0,41% | 8.593,00 |
| 18.01.2022 | 44,72 | 44,99 | 44,32 | 44,91 | -0,53% | 4.342,00 |
| 17.01.2022 | 44,87 | 45,20 | 44,87 | 45,15 | 0,36% | 4.004,00 |
| 14.01.2022 | 44,93 | 45,14 | 44,84 | 44,99 | -0,89% | 6.723,00 |
| 13.01.2022 | 45,63 | 45,65 | 45,27 | 45,40 | -1,02% | 3.659,00 |
| 12.01.2022 | 46,13 | 46,13 | 45,62 | 45,87 | 0,04% | 5.067,00 |
| 11.01.2022 | 46,60 | 46,60 | 45,71 | 45,85 | -1,39% | 1.828,00 |
| 10.01.2022 | 46,57 | 46,80 | 46,43 | 46,49 | -0,36% | 9.800,00 |
| 07.01.2022 | 47,40 | 47,40 | 46,52 | 46,66 | -2,53% | 9.512,00 |
| 06.01.2022 | 48,32 | 48,32 | 47,81 | 47,87 | -2,08% | 4.568,00 |
| 05.01.2022 | 49,00 | 49,23 | 48,43 | 48,89 | -0,72% | 8.426,00 |
| 04.01.2022 | 48,74 | 49,32 | 48,62 | 49,24 | 1,95% | 6.039,00 |
| 03.01.2022 | 49,01 | 50,13 | 48,30 | 48,30 | -0,96% | 2.701,00 |
| 30.12.2021 | 48,77 | 48,86 | 48,61 | 48,77 | 0,08% | 1.154,00 |
| 29.12.2021 | 48,51 | 48,84 | 48,46 | 48,73 | -0,14% | 4.496,00 |