£28,475
0,87%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,17 | 28,36 | 27,91 | 28,36 | 0,44% | 503.654,00 |
| 18.04.2024 | 28,24 | 28,59 | 28,20 | 28,23 | 0,86% | 1.149.386,00 |
| 17.04.2024 | 27,27 | 28,18 | 27,27 | 27,99 | 1,93% | 551.828,00 |
| 16.04.2024 | 27,50 | 27,73 | 27,43 | 27,46 | -0,87% | 448.821,00 |
| 15.04.2024 | 27,56 | 27,92 | 27,55 | 27,70 | -0,61% | 478.265,00 |
| 12.04.2024 | 28,00 | 28,23 | 27,84 | 27,87 | -0,91% | 292.278,00 |
| 11.04.2024 | 28,15 | 28,31 | 28,08 | 28,13 | -0,44% | 348.292,00 |
| 10.04.2024 | 28,28 | 28,44 | 28,04 | 28,25 | 0,44% | 294.204,00 |
| 09.04.2024 | 28,04 | 28,40 | 28,02 | 28,13 | -0,35% | 298.633,00 |
| 08.04.2024 | 28,40 | 28,40 | 28,14 | 28,23 | -1,07% | 532.014,00 |
| 05.04.2024 | 28,73 | 28,95 | 28,49 | 28,53 | -1,96% | 479.034,00 |
| 04.04.2024 | 29,04 | 29,25 | 28,97 | 29,10 | -0,51% | 407.993,00 |
| 03.04.2024 | 29,34 | 29,56 | 29,03 | 29,25 | -0,75% | 317.061,00 |
| 02.04.2024 | 29,25 | 29,52 | 29,17 | 29,47 | 0,55% | 481.954,00 |
| 28.03.2024 | 29,42 | 29,51 | 29,22 | 29,31 | -0,43% | 321.381,00 |
| 27.03.2024 | 29,21 | 29,49 | 29,00 | 29,44 | 0,57% | 302.243,00 |
| 26.03.2024 | 28,73 | 29,27 | 28,67 | 29,27 | 1,37% | 477.643,00 |
| 25.03.2024 | 29,01 | 29,09 | 28,70 | 28,88 | -0,55% | 315.017,00 |
| 22.03.2024 | 28,73 | 29,22 | 28,71 | 29,04 | 1,15% | 374.792,00 |
| 21.03.2024 | 28,55 | 28,80 | 28,37 | 28,71 | 1,24% | 424.740,00 |
| 20.03.2024 | 28,25 | 28,49 | 28,01 | 28,35 | 0,27% | 330.516,00 |
| 19.03.2024 | 28,48 | 28,58 | 28,26 | 28,28 | -1,43% | 281.746,00 |
| 18.03.2024 | 29,08 | 29,08 | 28,68 | 28,69 | -1,27% | 269.286,00 |
| 15.03.2024 | 28,89 | 29,11 | 28,78 | 29,06 | -0,17% | 374.629,00 |
| 14.03.2024 | 29,34 | 29,74 | 29,02 | 29,11 | -0,02% | 572.076,00 |
| 13.03.2024 | 29,03 | 29,20 | 28,90 | 29,11 | 0,10% | 325.186,00 |
| 12.03.2024 | 29,13 | 29,28 | 29,07 | 29,08 | 0,57% | 454.313,00 |
| 11.03.2024 | 28,83 | 28,92 | 28,48 | 28,92 | 0,50% | 272.118,00 |
| 08.03.2024 | 28,66 | 28,79 | 28,55 | 28,77 | 0,02% | 377.274,00 |
| 07.03.2024 | 28,67 | 28,77 | 28,39 | 28,77 | 0,02% | 540.265,00 |
| 06.03.2024 | 29,15 | 29,16 | 28,76 | 28,76 | -1,61% | 440.339,00 |
| 05.03.2024 | 29,30 | 29,52 | 29,13 | 29,23 | -0,29% | 345.932,00 |
| 04.03.2024 | 29,44 | 29,50 | 29,26 | 29,32 | -1,05% | 244.284,00 |
| 01.03.2024 | 29,78 | 29,88 | 29,49 | 29,63 | 0,18% | 221.306,00 |
| 29.02.2024 | 29,86 | 29,88 | 29,32 | 29,57 | -1,56% | 369.290,00 |
| 28.02.2024 | 30,41 | 30,55 | 30,04 | 30,04 | -0,96% | 590.945,00 |
| 27.02.2024 | 29,89 | 30,43 | 29,87 | 30,33 | 1,23% | 587.063,00 |
| 26.02.2024 | 30,00 | 30,11 | 29,76 | 29,96 | -0,02% | 502.305,00 |
| 23.02.2024 | 29,92 | 30,03 | 29,78 | 29,97 | 0,39% | 373.952,00 |
| 22.02.2024 | 29,86 | 30,03 | 29,62 | 29,85 | 0,17% | 419.225,00 |
| 21.02.2024 | 29,82 | 30,11 | 29,73 | 29,80 | 0,46% | 301.325,00 |
| 20.02.2024 | 29,34 | 29,73 | 29,29 | 29,67 | 1,11% | 411.957,00 |
| 19.02.2024 | 29,00 | 29,37 | 29,00 | 29,34 | 0,22% | 124.962,00 |
| 16.02.2024 | 29,33 | 29,48 | 29,06 | 29,28 | 1,02% | 299.086,00 |
| 15.02.2024 | 29,10 | 29,39 | 28,94 | 28,98 | 1,03% | 570.378,00 |
| 14.02.2024 | 28,53 | 28,72 | 28,45 | 28,69 | -0,03% | 565.781,00 |
| 13.02.2024 | 28,90 | 28,96 | 28,60 | 28,70 | -0,83% | 233.072,00 |
| 12.02.2024 | 28,98 | 29,15 | 28,78 | 28,94 | -0,32% | 311.746,00 |
| 09.02.2024 | 29,13 | 29,29 | 28,96 | 29,03 | -0,80% | 282.688,00 |
| 08.02.2024 | 29,34 | 29,66 | 29,26 | 29,26 | -0,48% | 423.375,00 |
| 07.02.2024 | 29,76 | 29,96 | 29,39 | 29,40 | -1,06% | 566.565,00 |
| 06.02.2024 | 29,76 | 29,95 | 29,40 | 29,72 | -0,42% | 445.083,00 |
| 05.02.2024 | 29,44 | 29,84 | 29,43 | 29,84 | 1,60% | 544.594,00 |
| 02.02.2024 | 29,33 | 30,08 | 29,30 | 29,37 | 1,10% | 760.980,00 |
| 01.02.2024 | 28,77 | 29,05 | 28,55 | 29,05 | 1,56% | 765.720,00 |
| 31.01.2024 | 28,44 | 28,76 | 28,30 | 28,61 | 0,02% | 919.494,00 |
| 30.01.2024 | 27,51 | 29,24 | 27,20 | 28,60 | 0,77% | 1.629.671,00 |
| 29.01.2024 | 28,19 | 28,68 | 28,16 | 28,38 | -0,47% | 808.258,00 |
| 26.01.2024 | 27,98 | 28,60 | 27,94 | 28,52 | 5,23% | 781.129,00 |
| 25.01.2024 | 27,02 | 27,19 | 27,00 | 27,10 | 0,39% | 373.938,00 |
| 24.01.2024 | 27,13 | 27,25 | 26,87 | 27,00 | 0,34% | 440.164,00 |
| 23.01.2024 | 26,96 | 27,11 | 26,77 | 26,90 | -0,38% | 587.360,00 |
| 22.01.2024 | 27,12 | 27,34 | 27,01 | 27,01 | -0,71% | 464.009,00 |
| 19.01.2024 | 27,49 | 27,63 | 26,99 | 27,20 | -0,46% | 422.988,00 |
| 18.01.2024 | 27,19 | 27,45 | 27,12 | 27,33 | -0,60% | 501.539,00 |
| 17.01.2024 | 27,64 | 27,64 | 27,30 | 27,49 | -1,56% | 409.977,00 |
| 16.01.2024 | 27,86 | 28,08 | 27,69 | 27,93 | -0,48% | 612.966,00 |
| 15.01.2024 | 27,98 | 28,09 | 27,84 | 28,06 | -0,18% | 189.366,00 |
| 12.01.2024 | 28,06 | 28,20 | 27,67 | 28,11 | 0,01% | 940.791,00 |
| 11.01.2024 | 27,75 | 28,13 | 27,72 | 28,11 | 0,83% | 927.437,00 |
| 10.01.2024 | 27,49 | 27,94 | 27,49 | 27,88 | 0,73% | 588.323,00 |
| 09.01.2024 | 27,87 | 27,87 | 27,41 | 27,67 | -0,12% | 654.033,00 |
| 08.01.2024 | 27,71 | 27,78 | 27,49 | 27,71 | 0,25% | 442.179,00 |
| 05.01.2024 | 27,70 | 27,82 | 27,24 | 27,64 | -1,60% | 668.017,00 |
| 04.01.2024 | 27,95 | 28,15 | 27,83 | 28,09 | 0,98% | 347.664,00 |
| 03.01.2024 | 28,37 | 28,42 | 27,74 | 27,81 | -1,36% | 654.226,00 |
| 02.01.2024 | 28,72 | 28,79 | 27,92 | 28,20 | -1,48% | 451.888,00 |
| 29.12.2023 | 28,52 | 28,72 | 28,47 | 28,62 | 0,47% | 138.110,00 |
| 28.12.2023 | 28,51 | 28,57 | 28,40 | 28,49 | -0,18% | 205.911,00 |
| 27.12.2023 | 28,56 | 28,71 | 28,46 | 28,54 | 0,34% | 339.646,00 |
| 22.12.2023 | 28,39 | 28,50 | 28,31 | 28,44 | -0,18% | 94.757,00 |
| 21.12.2023 | 28,33 | 28,59 | 28,33 | 28,49 | -0,28% | 280.107,00 |
| 20.12.2023 | 28,53 | 28,91 | 28,45 | 28,57 | 0,65% | 498.537,00 |
| 19.12.2023 | 28,53 | 28,72 | 28,31 | 28,39 | -0,34% | 387.808,00 |
| 18.12.2023 | 28,08 | 28,49 | 28,08 | 28,48 | 0,54% | 150.637,00 |
| 15.12.2023 | 28,55 | 28,67 | 28,18 | 28,33 | -1,25% | 500.661,00 |
| 14.12.2023 | 28,75 | 29,24 | 28,54 | 28,69 | 2,10% | 604.587,00 |
| 13.12.2023 | 28,16 | 28,36 | 28,00 | 28,10 | 0,00% | 347.870,00 |
| 12.12.2023 | 28,34 | 28,42 | 28,10 | 28,10 | 0,02% | 429.257,00 |
| 11.12.2023 | 28,15 | 28,23 | 27,87 | 28,10 | -0,53% | 504.913,00 |
| 08.12.2023 | 27,79 | 28,34 | 27,70 | 28,25 | 2,26% | 288.023,00 |
| 07.12.2023 | 27,72 | 27,86 | 27,50 | 27,62 | -0,45% | 610.227,00 |
| 06.12.2023 | 28,03 | 28,09 | 27,54 | 27,75 | -1,35% | 793.150,00 |
| 05.12.2023 | 28,05 | 28,17 | 27,80 | 28,13 | 0,30% | 426.576,00 |
| 04.12.2023 | 28,10 | 28,25 | 27,97 | 28,04 | -0,28% | 469.568,00 |
| 01.12.2023 | 27,69 | 28,17 | 27,60 | 28,12 | 1,74% | 576.573,00 |
| 30.11.2023 | 27,38 | 27,84 | 27,30 | 27,64 | 0,88% | 739.508,00 |
| 29.11.2023 | 27,44 | 27,73 | 27,40 | 27,40 | -1,24% | 620.133,00 |
| 28.11.2023 | 27,89 | 27,89 | 27,56 | 27,75 | -1,21% | 471.518,00 |
| 27.11.2023 | 28,19 | 28,38 | 28,09 | 28,09 | -0,60% | 493.461,00 |