Börse:
38,985€
1,43%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
38,810€
Ask:
39,160€
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 38,78 | 39,20 | 38,62 | 39,00 | 1,42% | 11.719,00 |
| 13.05.2021 | 37,96 | 38,50 | 37,55 | 38,45 | -0,36% | 5.133,00 |
| 12.05.2021 | 38,28 | 38,74 | 38,21 | 38,59 | 4,04% | 10.765,00 |
| 11.05.2021 | 37,68 | 37,68 | 36,97 | 37,09 | -2,25% | 3.954,00 |
| 10.05.2021 | 37,90 | 37,96 | 37,68 | 37,95 | 0,33% | 2.527,00 |
| 07.05.2021 | 37,85 | 37,85 | 37,66 | 37,82 | 0,69% | 2.714,00 |
| 06.05.2021 | 37,69 | 37,80 | 37,31 | 37,56 | -0,08% | 5.642,00 |
| 05.05.2021 | 37,84 | 37,84 | 37,53 | 37,59 | 0,35% | 2.725,00 |
| 04.05.2021 | 37,72 | 38,06 | 37,46 | 37,46 | 0,21% | 4.783,00 |
| 03.05.2021 | 37,50 | 37,69 | 37,11 | 37,38 | 0,01% | 2.611,00 |
| 30.04.2021 | 37,50 | 37,59 | 37,38 | 37,38 | -0,66% | 1.017,00 |
| 29.04.2021 | 37,78 | 37,84 | 37,61 | 37,63 | 0,68% | 5.103,00 |
| 28.04.2021 | 37,19 | 37,54 | 37,19 | 37,37 | 0,61% | 1.571,00 |
| 27.04.2021 | 37,17 | 37,39 | 37,15 | 37,15 | 0,55% | 4.078,00 |
| 26.04.2021 | 37,84 | 37,84 | 36,94 | 36,94 | -2,12% | 14.531,00 |
| 23.04.2021 | 38,13 | 38,15 | 37,54 | 37,74 | -1,22% | 6.405,00 |
| 22.04.2021 | 37,65 | 38,21 | 37,65 | 38,21 | 2,03% | 9.897,00 |
| 21.04.2021 | 37,16 | 37,56 | 37,16 | 37,45 | 0,83% | 6.358,00 |
| 20.04.2021 | 37,38 | 37,40 | 36,99 | 37,14 | -1,24% | 19.593,00 |
| 19.04.2021 | 37,37 | 37,60 | 37,20 | 37,60 | 0,79% | 7.579,00 |
| 16.04.2021 | 37,09 | 37,61 | 37,06 | 37,31 | 0,08% | 35.140,00 |
| 15.04.2021 | 36,64 | 37,28 | 36,64 | 37,28 | 2,32% | 12.287,00 |
| 14.04.2021 | 36,48 | 36,82 | 36,36 | 36,43 | 0,36% | 7.244,00 |
| 13.04.2021 | 36,35 | 36,38 | 36,13 | 36,30 | -0,55% | 9.532,00 |
| 12.04.2021 | 36,54 | 36,80 | 36,44 | 36,50 | -0,84% | 33.968,00 |
| 09.04.2021 | 36,84 | 36,96 | 36,63 | 36,81 | 0,16% | 11.125,00 |
| 08.04.2021 | 36,01 | 36,85 | 36,00 | 36,75 | 2,80% | 10.569,00 |
| 07.04.2021 | 36,10 | 36,38 | 35,75 | 35,75 | -0,67% | 9.068,00 |
| 06.04.2021 | 35,83 | 36,04 | 35,56 | 35,99 | 1,84% | 8.442,00 |
| 01.04.2021 | 35,30 | 35,54 | 35,30 | 35,34 | 0,68% | 9.327,00 |
| 31.03.2021 | 35,70 | 35,70 | 35,10 | 35,10 | -1,13% | 1.961,00 |
| 30.03.2021 | 35,60 | 35,70 | 35,40 | 35,50 | 0,00% | 9.918,00 |
| 29.03.2021 | 35,20 | 35,50 | 35,10 | 35,50 | 1,72% | 10.031,00 |
| 26.03.2021 | 35,20 | 35,20 | 34,80 | 34,90 | 0,29% | 5.314,00 |
| 25.03.2021 | 35,20 | 35,50 | 34,70 | 34,80 | -0,57% | 3.350,00 |
| 24.03.2021 | 34,70 | 35,00 | 34,70 | 35,00 | 0,00% | 4.279,00 |
| 23.03.2021 | 34,70 | 35,10 | 34,70 | 35,00 | 0,00% | 1.601,00 |
| 22.03.2021 | 34,80 | 35,10 | 34,60 | 35,00 | 1,45% | 8.937,00 |
| 19.03.2021 | 35,10 | 35,40 | 34,50 | 34,50 | -2,54% | 5.891,00 |
| 18.03.2021 | 35,60 | 35,60 | 35,10 | 35,40 | -0,28% | 4.318,00 |
| 17.03.2021 | 35,70 | 35,70 | 35,50 | 35,50 | -0,56% | 3.785,00 |
| 16.03.2021 | 35,10 | 35,70 | 35,00 | 35,70 | 1,71% | 24.828,00 |
| 15.03.2021 | 35,30 | 35,60 | 35,10 | 35,10 | 0,57% | 18.331,00 |
| 12.03.2021 | 34,80 | 35,10 | 34,70 | 34,90 | 0,29% | 8.668,00 |
| 11.03.2021 | 35,40 | 35,40 | 34,80 | 34,80 | -0,85% | 4.993,00 |
| 10.03.2021 | 34,70 | 35,40 | 34,70 | 35,10 | 1,45% | 8.460,00 |
| 09.03.2021 | 34,60 | 34,90 | 34,40 | 34,60 | 0,58% | 17.646,00 |
| 08.03.2021 | 34,30 | 34,40 | 33,90 | 34,40 | 0,88% | 42.961,00 |
| 05.03.2021 | 33,90 | 34,30 | 33,40 | 34,10 | 0,29% | 10.824,00 |
| 04.03.2021 | 33,30 | 34,10 | 33,20 | 34,00 | 2,10% | 10.120,00 |
| 03.03.2021 | 33,50 | 33,50 | 33,20 | 33,30 | 0,60% | 5.397,00 |
| 02.03.2021 | 33,30 | 33,50 | 33,10 | 33,10 | -0,60% | 6.685,00 |
| 01.03.2021 | 32,90 | 33,50 | 32,90 | 33,30 | 2,78% | 12.916,00 |
| 26.02.2021 | 33,20 | 33,40 | 32,40 | 32,40 | -3,28% | 7.551,00 |
| 25.02.2021 | 34,10 | 34,20 | 33,50 | 33,50 | -2,33% | 7.283,00 |
| 24.02.2021 | 34,10 | 34,30 | 33,70 | 34,30 | 0,59% | 6.787,00 |
| 23.02.2021 | 34,20 | 34,20 | 33,80 | 34,10 | -0,29% | 19.078,00 |
| 22.02.2021 | 34,20 | 34,30 | 33,80 | 34,20 | -1,44% | 6.642,00 |
| 19.02.2021 | 35,10 | 35,10 | 34,60 | 34,70 | -0,86% | 7.248,00 |
| 18.02.2021 | 35,00 | 35,00 | 34,70 | 35,00 | 0,00% | 1.551,00 |
| 17.02.2021 | 34,90 | 35,10 | 34,80 | 35,00 | 0,29% | 1.606,00 |
| 16.02.2021 | 35,30 | 35,30 | 34,90 | 34,90 | -1,69% | 1.602,00 |
| 15.02.2021 | 34,70 | 35,50 | 34,60 | 35,50 | 2,90% | 4.705,00 |
| 12.02.2021 | 34,50 | 34,70 | 34,30 | 34,50 | 0,29% | 1.046,00 |
| 11.02.2021 | 34,20 | 34,80 | 34,20 | 34,40 | 0,58% | 5.662,00 |
| 10.02.2021 | 34,00 | 34,20 | 33,90 | 34,20 | -0,29% | 1.627,00 |
| 09.02.2021 | 33,90 | 34,50 | 33,80 | 34,30 | 1,48% | 5.803,00 |
| 08.02.2021 | 34,40 | 34,40 | 33,80 | 33,80 | -1,17% | 3.603,00 |
| 05.02.2021 | 34,30 | 34,40 | 34,10 | 34,20 | 0,29% | 7.759,00 |
| 04.02.2021 | 33,70 | 34,10 | 33,70 | 34,10 | 0,59% | 3.950,00 |
| 03.02.2021 | 34,60 | 34,70 | 33,70 | 33,90 | -0,29% | 7.356,00 |
| 02.02.2021 | 33,50 | 34,60 | 33,50 | 34,00 | 1,80% | 8.325,00 |
| 01.02.2021 | 33,50 | 33,50 | 33,00 | 33,40 | 0,00% | 7.140,00 |
| 29.01.2021 | 32,90 | 33,70 | 32,70 | 33,40 | 0,60% | 3.721,00 |
| 28.01.2021 | 33,40 | 33,60 | 33,10 | 33,20 | 2,47% | 6.924,00 |
| 27.01.2021 | 32,80 | 33,00 | 32,00 | 32,40 | -1,52% | 3.902,00 |
| 26.01.2021 | 32,80 | 33,20 | 32,80 | 32,90 | 0,61% | 5.604,00 |
| 25.01.2021 | 32,70 | 32,80 | 32,60 | 32,70 | 0,31% | 4.546,00 |
| 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 |