Börse:
43,200€
-0,46%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
43,000€
Ask:
43,400€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2022 | 44,00 | 44,00 | 43,60 | 43,60 | 0,46% | 3.948,00 |
| 26.09.2022 | 42,60 | 43,60 | 42,40 | 43,40 | 0,93% | 3.277,00 |
| 23.09.2022 | 42,80 | 43,00 | 42,60 | 43,00 | -1,38% | 4.030,00 |
| 22.09.2022 | 43,80 | 44,40 | 43,60 | 43,60 | -0,91% | 3.412,00 |
| 21.09.2022 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 880,00 |
| 20.09.2022 | 44,00 | 44,20 | 43,20 | 43,60 | 0,46% | 1.811,00 |
| 19.09.2022 | 43,20 | 45,00 | 43,20 | 43,40 | 0,00% | 299,00 |
| 16.09.2022 | 43,40 | 43,80 | 43,20 | 43,40 | -1,36% | 3.366,00 |
| 15.09.2022 | 44,20 | 44,20 | 43,60 | 44,00 | -0,45% | 2.305,00 |
| 14.09.2022 | 44,20 | 44,40 | 43,80 | 44,20 | -0,45% | 567,00 |
| 13.09.2022 | 44,80 | 44,80 | 44,40 | 44,40 | -0,89% | 850,00 |
| 12.09.2022 | 44,20 | 44,80 | 44,00 | 44,80 | 0,90% | 265,00 |
| 09.09.2022 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | 1.374,00 |
| 08.09.2022 | 43,80 | 44,20 | 43,40 | 44,00 | 0,46% | 585,00 |
| 07.09.2022 | 43,80 | 44,00 | 43,80 | 43,80 | -1,35% | 1.631,00 |
| 06.09.2022 | 44,20 | 44,60 | 44,00 | 44,40 | 1,37% | 953,00 |
| 05.09.2022 | 43,60 | 44,00 | 43,60 | 43,80 | -0,45% | 960,00 |
| 02.09.2022 | 44,00 | 44,00 | 43,80 | 44,00 | 0,00% | 1.647,00 |
| 01.09.2022 | 44,00 | 44,00 | 43,40 | 44,00 | 0,00% | 2.259,00 |
| 31.08.2022 | 44,80 | 44,80 | 44,00 | 44,00 | -1,79% | 1.591,00 |
| 30.08.2022 | 45,00 | 45,60 | 44,60 | 44,80 | -0,88% | 3.578,00 |
| 29.08.2022 | 45,00 | 45,20 | 44,20 | 45,20 | -1,31% | 2.354,00 |
| 26.08.2022 | 45,60 | 46,00 | 45,40 | 45,80 | -0,87% | 1.745,00 |
| 25.08.2022 | 46,20 | 46,20 | 46,00 | 46,20 | -0,43% | 1.455,00 |
| 24.08.2022 | 46,00 | 46,40 | 46,00 | 46,40 | 0,00% | 96,00 |
| 23.08.2022 | 46,40 | 46,40 | 46,00 | 46,40 | -1,28% | 2.861,00 |
| 22.08.2022 | 47,00 | 47,00 | 46,40 | 47,00 | 0,00% | 6.889,00 |
| 19.08.2022 | 46,40 | 47,00 | 46,40 | 47,00 | 0,86% | 2.206,00 |
| 18.08.2022 | 46,60 | 46,60 | 46,20 | 46,60 | 0,00% | 1.724,00 |
| 17.08.2022 | 46,80 | 47,00 | 46,40 | 46,60 | 0,43% | 1.369,00 |
| 16.08.2022 | 46,60 | 46,60 | 46,40 | 46,40 | 0,43% | 171,00 |
| 15.08.2022 | 46,40 | 46,60 | 45,80 | 46,20 | 0,43% | 1.948,00 |
| 12.08.2022 | 46,00 | 46,00 | 45,40 | 46,00 | 0,88% | 2.982,00 |
| 11.08.2022 | 46,20 | 46,20 | 45,40 | 45,60 | -1,30% | 4.769,00 |
| 10.08.2022 | 46,20 | 46,40 | 46,00 | 46,20 | 0,00% | 3.326,00 |
| 09.08.2022 | 46,40 | 46,40 | 45,80 | 46,20 | -0,43% | 1.657,00 |
| 08.08.2022 | 46,40 | 46,60 | 46,40 | 46,40 | 0,43% | 2.901,00 |
| 05.08.2022 | 46,40 | 46,40 | 46,00 | 46,20 | -0,86% | 1.170,00 |
| 04.08.2022 | 46,60 | 46,60 | 46,20 | 46,60 | 0,43% | 1.963,00 |
| 03.08.2022 | 46,00 | 46,40 | 46,00 | 46,40 | 0,00% | 1.622,00 |
| 02.08.2022 | 47,00 | 47,00 | 46,40 | 46,40 | -1,28% | 5.166,00 |
| 01.08.2022 | 46,80 | 47,20 | 46,80 | 47,00 | 0,43% | 4.751,00 |
| 29.07.2022 | 46,80 | 46,80 | 46,40 | 46,80 | 0,86% | 1.942,00 |
| 28.07.2022 | 45,80 | 46,40 | 45,40 | 46,40 | 3,57% | 3.153,00 |
| 27.07.2022 | 44,80 | 45,40 | 44,80 | 44,80 | 0,90% | 1.480,00 |
| 26.07.2022 | 44,40 | 44,60 | 44,20 | 44,40 | 0,45% | 2.728,00 |
| 25.07.2022 | 44,00 | 44,20 | 43,60 | 44,20 | 0,91% | 2.612,00 |
| 22.07.2022 | 44,00 | 44,20 | 43,80 | 43,80 | 0,00% | 2.949,00 |
| 21.07.2022 | 43,60 | 43,80 | 43,60 | 43,80 | 1,39% | 600,00 |
| 20.07.2022 | 43,80 | 43,80 | 43,00 | 43,20 | 0,47% | 4.204,00 |
| 19.07.2022 | 42,60 | 43,40 | 42,60 | 43,00 | 0,00% | 1.081,00 |
| 18.07.2022 | 43,60 | 44,00 | 43,00 | 43,00 | -0,92% | 928,00 |
| 15.07.2022 | 43,20 | 43,40 | 42,80 | 43,40 | 0,93% | 4.232,00 |
| 14.07.2022 | 43,00 | 43,20 | 42,60 | 43,00 | -0,46% | 586,00 |
| 13.07.2022 | 42,80 | 43,60 | 42,80 | 43,20 | 0,93% | 717,00 |
| 12.07.2022 | 42,60 | 42,80 | 42,60 | 42,80 | 0,94% | 1.268,00 |
| 11.07.2022 | 42,20 | 42,40 | 42,20 | 42,40 | 0,00% | 2.083,00 |
| 08.07.2022 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | 1.019,00 |
| 07.07.2022 | 42,40 | 42,80 | 42,00 | 42,20 | -1,86% | 1.981,00 |
| 06.07.2022 | 41,80 | 43,00 | 41,80 | 43,00 | 1,90% | 2.531,00 |
| 05.07.2022 | 41,00 | 42,20 | 41,00 | 42,20 | 0,96% | 1.641,00 |
| 04.07.2022 | 41,20 | 41,80 | 41,00 | 41,80 | 2,45% | 4.635,00 |
| 01.07.2022 | 41,20 | 41,40 | 40,80 | 40,80 | -1,45% | 1.330,00 |
| 30.06.2022 | 41,40 | 41,40 | 41,00 | 41,40 | -2,36% | 2.343,00 |
| 29.06.2022 | 42,40 | 42,40 | 41,20 | 42,40 | -2,30% | 2.440,00 |
| 28.06.2022 | 43,40 | 43,40 | 42,80 | 43,40 | 1,40% | 1.506,00 |
| 27.06.2022 | 43,00 | 43,00 | 42,60 | 42,80 | -0,93% | 1.649,00 |
| 24.06.2022 | 42,80 | 43,20 | 42,60 | 43,20 | 3,35% | 3.481,00 |
| 23.06.2022 | 41,60 | 42,00 | 41,40 | 41,80 | 0,00% | 4.575,00 |
| 22.06.2022 | 41,40 | 42,00 | 41,20 | 41,80 | 0,97% | 10.684,00 |
| 21.06.2022 | 41,80 | 41,80 | 41,00 | 41,40 | -0,48% | 1.250,00 |
| 20.06.2022 | 41,20 | 41,60 | 41,00 | 41,60 | 0,97% | 1.626,00 |
| 17.06.2022 | 41,20 | 42,00 | 41,00 | 41,20 | 1,48% | 33.180,00 |
| 16.06.2022 | 40,80 | 40,80 | 40,60 | 40,60 | -1,46% | 800,00 |
| 15.06.2022 | 40,60 | 41,40 | 40,40 | 41,20 | 1,98% | 2.060,00 |
| 14.06.2022 | 41,40 | 41,40 | 40,20 | 40,40 | -2,88% | 4.692,00 |
| 13.06.2022 | 41,40 | 41,60 | 41,00 | 41,60 | -0,48% | 9.751,00 |
| 10.06.2022 | 42,20 | 42,20 | 41,40 | 41,80 | -1,88% | 12.072,00 |
| 09.06.2022 | 42,60 | 42,60 | 42,20 | 42,60 | 0,00% | 2.330,00 |
| 08.06.2022 | 43,20 | 43,20 | 42,20 | 42,60 | -1,39% | 3.898,00 |
| 07.06.2022 | 43,60 | 43,60 | 43,20 | 43,20 | -1,82% | 3.567,00 |
| 06.06.2022 | 43,20 | 44,20 | 43,20 | 44,00 | 1,38% | 3.033,00 |
| 03.06.2022 | 43,60 | 43,60 | 43,40 | 43,40 | 0,93% | 1.173,00 |
| 02.06.2022 | 44,20 | 44,20 | 43,00 | 43,00 | 0,47% | 309,00 |
| 01.06.2022 | 44,00 | 44,00 | 42,80 | 42,80 | -1,83% | 3.417,00 |
| 31.05.2022 | 43,20 | 43,60 | 43,00 | 43,60 | 0,93% | 483,00 |
| 30.05.2022 | 43,40 | 43,80 | 43,20 | 43,20 | -0,46% | 2.043,00 |
| 27.05.2022 | 42,80 | 43,40 | 42,80 | 43,40 | 0,93% | 3.797,00 |
| 26.05.2022 | 43,00 | 43,20 | 42,80 | 43,00 | -0,46% | 719,00 |
| 25.05.2022 | 42,60 | 43,20 | 42,40 | 43,20 | 1,41% | 40.745,00 |
| 24.05.2022 | 42,80 | 43,00 | 42,60 | 42,60 | -1,84% | 2.061,00 |
| 23.05.2022 | 43,40 | 43,40 | 42,80 | 43,40 | 0,93% | 1.639,00 |
| 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 |