Börse:
£35,172
-0,38%
Echtzeit-Aktienkurs Diageo PLC
Bid:
£34,999
Ask:
£35,344
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 35,15 | 35,37 | 34,69 | 35,08 | -0,65% | 896.697,00 |
| 30.06.2022 | 35,35 | 35,50 | 34,94 | 35,31 | -1,23% | 693.422,00 |
| 29.06.2022 | 35,66 | 36,08 | 35,27 | 35,75 | -3,17% | 729.088,00 |
| 28.06.2022 | 36,85 | 37,05 | 36,66 | 36,92 | 0,98% | 288.442,00 |
| 27.06.2022 | 36,84 | 36,84 | 36,40 | 36,56 | -0,41% | 396.250,00 |
| 24.06.2022 | 35,25 | 36,71 | 35,25 | 36,71 | 3,82% | 469.017,00 |
| 23.06.2022 | 35,45 | 35,65 | 35,35 | 35,36 | -0,42% | 624.368,00 |
| 22.06.2022 | 35,23 | 35,63 | 34,96 | 35,51 | 0,62% | 704.576,00 |
| 21.06.2022 | 35,39 | 35,58 | 34,98 | 35,29 | 0,09% | 550.001,00 |
| 20.06.2022 | 35,03 | 35,32 | 35,02 | 35,26 | 0,80% | 515.744,00 |
| 17.06.2022 | 34,69 | 35,61 | 34,63 | 34,98 | 2,09% | 745.764,00 |
| 16.06.2022 | 34,68 | 34,95 | 34,15 | 34,26 | -2,30% | 710.090,00 |
| 15.06.2022 | 34,74 | 35,41 | 34,64 | 35,07 | 1,70% | 529.130,00 |
| 14.06.2022 | 35,29 | 35,35 | 34,41 | 34,48 | -2,06% | 621.053,00 |
| 13.06.2022 | 35,08 | 35,26 | 34,89 | 35,21 | -0,42% | 731.147,00 |
| 10.06.2022 | 35,51 | 35,73 | 34,92 | 35,36 | -1,75% | 651.576,00 |
| 09.06.2022 | 35,95 | 36,26 | 35,69 | 35,99 | -0,22% | 796.904,00 |
| 08.06.2022 | 36,65 | 36,72 | 35,63 | 36,07 | -1,34% | 997.274,00 |
| 07.06.2022 | 36,82 | 36,95 | 36,56 | 36,56 | -1,64% | 583.210,00 |
| 06.06.2022 | 36,73 | 37,37 | 36,64 | 37,17 | 0,13% | 605.690,00 |
| 03.06.2022 | 36,91 | 37,29 | 36,91 | 37,12 | 0,95% | - |
| 02.06.2022 | 36,43 | 37,36 | 36,41 | 36,77 | 1,51% | - |
| 01.06.2022 | 37,27 | 37,31 | 36,21 | 36,22 | -1,01% | 753.564,00 |
| 31.05.2022 | 36,51 | 36,86 | 36,39 | 36,59 | -0,20% | 570.683,00 |
| 30.05.2022 | 36,59 | 37,13 | 36,50 | 36,67 | 0,63% | 353.135,00 |
| 27.05.2022 | 36,15 | 36,66 | 36,08 | 36,44 | 0,14% | 546.913,00 |
| 26.05.2022 | 36,29 | 36,47 | 36,08 | 36,39 | 0,15% | 257.165,00 |
| 25.05.2022 | 36,42 | 36,42 | 35,96 | 36,33 | 0,12% | 434.373,00 |
| 24.05.2022 | 35,99 | 36,54 | 35,97 | 36,29 | -0,63% | 362.517,00 |
| 23.05.2022 | 36,47 | 36,52 | 36,10 | 36,52 | 1,49% | 431.076,00 |
| 20.05.2022 | 35,93 | 36,47 | 35,81 | 35,98 | 0,78% | 821.026,00 |
| 19.05.2022 | 37,01 | 37,22 | 35,42 | 35,70 | -5,08% | 1.336.264,00 |
| 18.05.2022 | 38,34 | 38,49 | 37,61 | 37,61 | -1,96% | 513.644,00 |
| 17.05.2022 | 38,69 | 38,82 | 38,23 | 38,36 | -0,80% | 379.859,00 |
| 16.05.2022 | 38,41 | 38,73 | 38,16 | 38,67 | 1,14% | 408.485,00 |
| 13.05.2022 | 37,33 | 38,48 | 37,30 | 38,24 | 3,06% | 287.388,00 |
| 12.05.2022 | 36,84 | 37,36 | 36,53 | 37,10 | -1,04% | 682.342,00 |
| 11.05.2022 | 37,39 | 37,58 | 36,88 | 37,49 | 0,94% | 691.207,00 |
| 10.05.2022 | 37,54 | 37,59 | 37,14 | 37,14 | -0,36% | 673.774,00 |
| 09.05.2022 | 37,57 | 38,02 | 37,08 | 37,28 | -1,48% | 875.533,00 |
| 06.05.2022 | 39,26 | 39,40 | 37,62 | 37,84 | -4,24% | 922.028,00 |
| 05.05.2022 | 39,70 | 39,96 | 39,38 | 39,51 | 0,53% | 438.051,00 |
| 04.05.2022 | 39,80 | 39,99 | 38,97 | 39,30 | -1,65% | 575.635,00 |
| 03.05.2022 | 39,58 | 40,47 | 39,48 | 39,96 | 1,25% | 898.035,00 |
| 02.05.2022 | 39,84 | 39,98 | 39,26 | 39,47 | -1,79% | - |
| 29.04.2022 | 40,21 | 40,22 | 39,77 | 40,19 | 0,73% | 623.835,00 |
| 28.04.2022 | 39,80 | 40,06 | 39,52 | 39,90 | 0,58% | 446.543,00 |
| 27.04.2022 | 39,40 | 40,01 | 38,89 | 39,67 | -0,14% | 733.317,00 |
| 26.04.2022 | 39,86 | 40,50 | 39,57 | 39,72 | 0,76% | 482.187,00 |
| 25.04.2022 | 38,15 | 39,64 | 38,14 | 39,42 | 0,78% | 521.754,00 |
| 22.04.2022 | 38,71 | 39,32 | 38,60 | 39,12 | -0,24% | 476.974,00 |
| 21.04.2022 | 39,01 | 39,51 | 38,88 | 39,21 | 1,23% | 473.955,00 |
| 20.04.2022 | 38,65 | 39,02 | 38,52 | 38,74 | 0,16% | 596.447,00 |
| 19.04.2022 | 39,53 | 39,53 | 38,54 | 38,68 | -2,42% | 805.084,00 |
| 14.04.2022 | 39,07 | 39,79 | 39,07 | 39,64 | 0,84% | 251.859,00 |
| 13.04.2022 | 39,41 | 39,59 | 38,99 | 39,31 | -0,88% | 480.901,00 |
| 12.04.2022 | 39,75 | 39,80 | 39,32 | 39,66 | -0,92% | 437.298,00 |
| 11.04.2022 | 39,94 | 40,23 | 39,67 | 40,03 | -0,45% | 392.865,00 |
| 08.04.2022 | 40,19 | 40,47 | 40,04 | 40,21 | 0,66% | 383.065,00 |
| 07.04.2022 | 40,59 | 40,67 | 39,82 | 39,94 | -0,42% | 696.098,00 |
| 06.04.2022 | 39,86 | 40,39 | 39,80 | 40,11 | 0,79% | 387.173,00 |
| 05.04.2022 | 39,13 | 39,80 | 39,04 | 39,80 | 1,89% | 617.679,00 |
| 04.04.2022 | 38,83 | 39,26 | 38,52 | 39,06 | 0,92% | 491.622,00 |
| 01.04.2022 | 38,82 | 39,08 | 38,41 | 38,70 | 0,17% | 479.868,00 |
| 31.03.2022 | 39,15 | 39,32 | 38,64 | 38,64 | -0,94% | 578.469,00 |
| 30.03.2022 | 38,97 | 39,03 | 38,58 | 39,00 | 0,44% | 449.035,00 |
| 29.03.2022 | 38,61 | 39,51 | 38,21 | 38,83 | 1,60% | 585.737,00 |
| 28.03.2022 | 38,20 | 38,65 | 38,13 | 38,22 | 0,13% | 608.486,00 |
| 25.03.2022 | 37,70 | 38,44 | 37,56 | 38,17 | 1,85% | 437.355,00 |
| 24.03.2022 | 37,59 | 37,97 | 37,35 | 37,48 | 0,04% | 573.041,00 |
| 23.03.2022 | 37,73 | 37,96 | 37,37 | 37,46 | 0,09% | 719.294,00 |
| 22.03.2022 | 37,17 | 37,57 | 37,08 | 37,43 | 0,81% | 420.306,00 |
| 21.03.2022 | 37,37 | 37,53 | 37,13 | 37,13 | -0,81% | 383.239,00 |
| 18.03.2022 | 37,19 | 37,45 | 36,66 | 37,43 | 1,36% | 488.530,00 |
| 17.03.2022 | 36,43 | 37,02 | 36,35 | 36,93 | 2,78% | 515.664,00 |
| 16.03.2022 | 35,21 | 36,14 | 35,21 | 35,93 | 3,96% | 571.292,00 |
| 15.03.2022 | 34,17 | 35,00 | 34,13 | 34,56 | 0,06% | 394.617,00 |
| 14.03.2022 | 33,67 | 34,76 | 33,67 | 34,54 | 2,40% | 685.801,00 |
| 11.03.2022 | 33,62 | 34,06 | 32,86 | 33,73 | -0,07% | 908.569,00 |
| 10.03.2022 | 35,51 | 35,52 | 33,59 | 33,75 | -3,91% | 732.430,00 |
| 09.03.2022 | 34,10 | 35,17 | 34,05 | 35,12 | 5,06% | 846.332,00 |
| 08.03.2022 | 33,16 | 34,17 | 32,83 | 33,43 | -0,46% | 852.481,00 |
| 07.03.2022 | 33,70 | 34,24 | 33,19 | 33,58 | -4,29% | 732.492,00 |
| 04.03.2022 | 35,68 | 35,84 | 34,94 | 35,09 | -2,53% | 646.282,00 |
| 03.03.2022 | 36,04 | 36,51 | 35,98 | 36,00 | -1,10% | 889.399,00 |
| 02.03.2022 | 36,76 | 36,92 | 35,77 | 36,40 | -0,51% | 828.249,00 |
| 01.03.2022 | 37,14 | 37,31 | 36,59 | 36,59 | -1,89% | 953.338,00 |
| 28.02.2022 | 36,72 | 37,37 | 36,65 | 37,29 | 0,21% | 499.578,00 |
| 25.02.2022 | 35,70 | 37,25 | 35,62 | 37,21 | 5,56% | 686.207,00 |
| 24.02.2022 | 35,51 | 35,86 | 35,10 | 35,25 | -4,42% | 848.605,00 |
| 23.02.2022 | 36,58 | 37,26 | 36,52 | 36,88 | 0,78% | 804.966,00 |
| 22.02.2022 | 35,94 | 36,65 | 35,89 | 36,60 | 0,43% | 729.722,00 |
| 21.02.2022 | 36,80 | 36,93 | 36,39 | 36,44 | -0,40% | 369.093,00 |
| 18.02.2022 | 36,49 | 36,59 | 36,22 | 36,59 | 1,34% | 352.312,00 |
| 17.02.2022 | 36,12 | 36,39 | 35,87 | 36,10 | 0,14% | 312.850,00 |
| 16.02.2022 | 36,52 | 36,72 | 35,96 | 36,05 | -2,05% | 529.925,00 |
| 15.02.2022 | 36,30 | 36,92 | 36,25 | 36,81 | 1,34% | 425.519,00 |
| 14.02.2022 | 36,72 | 36,79 | 36,09 | 36,32 | -2,30% | 457.676,00 |
| 11.02.2022 | 37,14 | 37,41 | 37,01 | 37,18 | -0,64% | 348.897,00 |
| 10.02.2022 | 37,93 | 38,10 | 37,38 | 37,41 | -1,02% | 352.122,00 |