Börse:
£29,000
-0,47%
Echtzeit-Aktienkurs Diageo PLC
Bid:
£28,929
Ask:
£29,070
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,00 | 29,10 | 28,81 | 29,00 | -0,20% | - |
| 25.02.2021 | 29,28 | 29,40 | 29,00 | 29,06 | -1,53% | 574.206,00 |
| 24.02.2021 | 29,36 | 29,57 | 29,12 | 29,51 | 0,46% | 782.754,00 |
| 23.02.2021 | 29,49 | 29,72 | 29,24 | 29,37 | -0,49% | 397.203,00 |
| 22.02.2021 | 29,88 | 29,88 | 29,18 | 29,52 | -1,83% | 664.641,00 |
| 19.02.2021 | 30,28 | 30,53 | 29,99 | 30,07 | -0,48% | 449.742,00 |
| 18.02.2021 | 30,28 | 30,35 | 29,81 | 30,21 | -0,90% | 510.223,00 |
| 17.02.2021 | 30,40 | 30,54 | 29,97 | 30,49 | 0,28% | 335.568,00 |
| 16.02.2021 | 30,58 | 30,81 | 30,39 | 30,40 | -0,99% | 312.984,00 |
| 15.02.2021 | 30,23 | 30,82 | 30,09 | 30,71 | 2,03% | 358.108,00 |
| 12.02.2021 | 30,10 | 30,31 | 30,01 | 30,10 | -0,48% | 273.861,00 |
| 11.02.2021 | 29,74 | 30,56 | 29,74 | 30,24 | 1,49% | 946.687,00 |
| 10.02.2021 | 30,24 | 30,25 | 29,69 | 29,80 | -1,05% | 352.969,00 |
| 09.02.2021 | 29,68 | 30,20 | 29,58 | 30,11 | 1,36% | 470.484,00 |
| 08.02.2021 | 29,80 | 30,05 | 29,65 | 29,71 | -1,05% | 601.624,00 |
| 05.02.2021 | 29,80 | 30,14 | 29,67 | 30,02 | 0,77% | 809.863,00 |
| 04.02.2021 | 29,86 | 30,02 | 29,63 | 29,79 | 0,07% | 603.454,00 |
| 03.02.2021 | 30,68 | 30,68 | 29,66 | 29,77 | -2,14% | 573.820,00 |
| 02.02.2021 | 29,61 | 30,52 | 29,61 | 30,42 | 3,50% | 643.778,00 |
| 01.02.2021 | 29,43 | 29,56 | 28,99 | 29,39 | -0,05% | 564.962,00 |
| 29.01.2021 | 29,17 | 29,78 | 28,82 | 29,41 | -0,05% | 1.055.693,00 |
| 28.01.2021 | 29,32 | 29,99 | 29,27 | 29,42 | 2,90% | 1.070.485,00 |
| 27.01.2021 | 29,09 | 29,25 | 28,28 | 28,59 | -1,80% | 587.423,00 |
| 26.01.2021 | 28,85 | 29,46 | 28,83 | 29,12 | 0,55% | 866.764,00 |
| 25.01.2021 | 29,20 | 29,28 | 28,86 | 28,96 | -0,33% | 447.982,00 |
| 22.01.2021 | 29,36 | 29,70 | 29,02 | 29,05 | -0,43% | 385.822,00 |
| 21.01.2021 | 29,28 | 29,43 | 29,05 | 29,18 | -0,36% | 390.010,00 |
| 20.01.2021 | 29,18 | 29,46 | 29,09 | 29,28 | 0,02% | 327.082,00 |
| 19.01.2021 | 29,10 | 29,35 | 28,93 | 29,28 | 1,02% | 538.949,00 |
| 18.01.2021 | 29,03 | 29,21 | 28,96 | 28,98 | -0,07% | 180.403,00 |
| 15.01.2021 | 29,13 | 29,17 | 28,82 | 29,00 | -0,67% | 503.537,00 |
| 14.01.2021 | 29,32 | 29,37 | 29,09 | 29,20 | -0,26% | 410.108,00 |
| 13.01.2021 | 29,37 | 29,43 | 29,09 | 29,27 | 0,00% | 490.874,00 |
| 12.01.2021 | 29,61 | 29,88 | 29,11 | 29,27 | -1,18% | 663.051,00 |
| 11.01.2021 | 30,31 | 30,33 | 29,58 | 29,62 | -2,57% | 541.396,00 |
| 08.01.2021 | 30,05 | 30,46 | 29,92 | 30,40 | 1,37% | 602.747,00 |
| 07.01.2021 | 29,65 | 30,02 | 29,56 | 29,99 | 1,39% | 658.964,00 |
| 06.01.2021 | 29,48 | 29,76 | 29,06 | 29,58 | 0,77% | 639.250,00 |
| 05.01.2021 | 29,13 | 29,84 | 29,13 | 29,36 | -0,39% | 554.405,00 |
| 04.01.2021 | 29,29 | 29,98 | 29,29 | 29,47 | 1,80% | 653.228,00 |
| 31.12.2020 | 29,73 | 29,75 | 28,87 | 28,95 | -3,11% | 259.448,00 |
| 30.12.2020 | 30,30 | 30,30 | 29,76 | 29,88 | -1,90% | 227.930,00 |
| 29.12.2020 | 29,84 | 30,65 | 29,76 | 30,46 | 2,02% | 606.767,00 |
| 28.12.2020 | 30,23 | 30,37 | 29,82 | 29,86 | 2,62% | - |
| 24.12.2020 | 29,35 | 29,39 | 28,80 | 29,10 | -0,84% | 150.660,00 |
| 23.12.2020 | 29,52 | 29,52 | 29,21 | 29,34 | -1,18% | 233.313,00 |
| 22.12.2020 | 29,18 | 29,70 | 29,15 | 29,69 | 1,37% | 260.760,00 |
| 21.12.2020 | 29,11 | 29,63 | 28,74 | 29,29 | -0,49% | 835.073,00 |
| 18.12.2020 | 29,27 | 29,82 | 29,25 | 29,44 | 0,02% | 474.014,00 |
| 17.12.2020 | 29,56 | 29,69 | 29,37 | 29,43 | -0,03% | 359.384,00 |
| 16.12.2020 | 29,44 | 29,62 | 29,08 | 29,44 | -0,17% | 491.774,00 |
| 15.12.2020 | 30,06 | 30,08 | 29,36 | 29,49 | -1,72% | 553.908,00 |
| 14.12.2020 | 30,37 | 30,37 | 29,80 | 30,01 | -0,55% | 488.473,00 |
| 11.12.2020 | 29,96 | 30,29 | 29,82 | 30,17 | 0,41% | 580.985,00 |
| 10.12.2020 | 29,81 | 30,67 | 29,78 | 30,05 | 1,44% | 941.646,00 |
| 09.12.2020 | 29,57 | 29,66 | 29,25 | 29,62 | 0,77% | 421.245,00 |
| 08.12.2020 | 29,60 | 29,71 | 29,33 | 29,40 | -1,36% | 397.274,00 |
| 07.12.2020 | 29,57 | 30,00 | 29,47 | 29,80 | 1,67% | 532.992,00 |
| 04.12.2020 | 29,19 | 29,46 | 29,14 | 29,31 | 0,88% | 689.765,00 |
| 03.12.2020 | 29,10 | 29,22 | 28,79 | 29,06 | -0,60% | 800.699,00 |
| 02.12.2020 | 29,33 | 29,53 | 29,14 | 29,23 | -0,15% | 469.714,00 |
| 01.12.2020 | 29,13 | 29,65 | 29,11 | 29,28 | 1,12% | 1.074.470,00 |
| 30.11.2020 | 29,17 | 29,43 | 28,95 | 28,95 | -1,60% | 602.321,00 |
| 27.11.2020 | 29,44 | 29,84 | 29,22 | 29,42 | 0,48% | 882.054,00 |
| 26.11.2020 | 29,45 | 29,47 | 29,13 | 29,28 | -0,39% | 695.284,00 |
| 25.11.2020 | 29,94 | 29,96 | 29,30 | 29,40 | 1,12% | 795.049,00 |
| 24.11.2020 | 29,26 | 29,31 | 28,79 | 29,07 | -0,53% | 988.613,00 |
| 23.11.2020 | 29,57 | 29,66 | 29,16 | 29,23 | -1,10% | 393.492,00 |
| 20.11.2020 | 29,88 | 30,00 | 29,49 | 29,55 | -0,67% | 669.114,00 |
| 19.11.2020 | 29,50 | 29,87 | 29,29 | 29,75 | -0,02% | 1.043.049,00 |
| 18.11.2020 | 29,69 | 29,87 | 29,52 | 29,76 | -0,60% | 567.311,00 |
| 17.11.2020 | 30,17 | 30,38 | 29,44 | 29,94 | -1,59% | 1.041.408,00 |
| 16.11.2020 | 29,31 | 30,91 | 29,21 | 30,42 | 4,79% | 928.451,00 |
| 13.11.2020 | 29,05 | 29,35 | 28,89 | 29,03 | -1,71% | 499.187,00 |
| 12.11.2020 | 29,50 | 29,86 | 29,30 | 29,54 | -0,68% | 868.264,00 |
| 11.11.2020 | 29,52 | 29,98 | 29,24 | 29,74 | -0,36% | 892.348,00 |
| 10.11.2020 | 28,62 | 29,85 | 28,24 | 29,85 | 2,83% | 1.427.414,00 |
| 09.11.2020 | 26,57 | 30,21 | 26,57 | 29,03 | 10,11% | 1.575.765,00 |
| 06.11.2020 | 26,49 | 26,75 | 26,33 | 26,36 | -1,01% | 492.758,00 |
| 05.11.2020 | 26,49 | 26,90 | 26,36 | 26,63 | 0,76% | 465.232,00 |
| 04.11.2020 | 25,10 | 26,56 | 25,06 | 26,43 | 3,34% | 967.661,00 |
| 03.11.2020 | 25,18 | 25,63 | 25,09 | 25,58 | 1,87% | 424.613,00 |
| 02.11.2020 | 24,95 | 25,29 | 24,75 | 25,11 | 0,30% | 431.180,00 |
| 30.10.2020 | 24,81 | 25,06 | 24,77 | 25,03 | 0,28% | 640.692,00 |
| 29.10.2020 | 25,26 | 25,53 | 24,84 | 24,96 | -1,29% | 678.962,00 |
| 28.10.2020 | 25,80 | 25,90 | 25,04 | 25,29 | -2,86% | 468.607,00 |
| 27.10.2020 | 25,99 | 26,10 | 25,77 | 26,03 | 0,19% | 307.623,00 |
| 26.10.2020 | 25,85 | 26,35 | 25,83 | 25,98 | -1,09% | 326.048,00 |
| 23.10.2020 | 25,81 | 26,52 | 25,81 | 26,27 | 1,29% | 488.016,00 |
| 22.10.2020 | 25,68 | 25,95 | 25,39 | 25,93 | 1,05% | 374.096,00 |
| 21.10.2020 | 26,25 | 26,27 | 25,61 | 25,66 | -2,62% | 551.703,00 |
| 20.10.2020 | 26,27 | 26,53 | 26,22 | 26,35 | 0,23% | 348.367,00 |
| 19.10.2020 | 26,67 | 26,92 | 26,26 | 26,29 | -1,14% | 381.026,00 |
| 16.10.2020 | 26,28 | 26,84 | 26,28 | 26,59 | 1,18% | 466.643,00 |
| 15.10.2020 | 26,57 | 26,70 | 26,22 | 26,28 | -2,04% | 554.414,00 |
| 14.10.2020 | 27,22 | 27,29 | 26,74 | 26,83 | -0,39% | 351.314,00 |
| 13.10.2020 | 26,86 | 27,04 | 26,57 | 26,94 | 0,34% | 368.356,00 |
| 12.10.2020 | 26,83 | 27,00 | 26,74 | 26,85 | -0,52% | 409.390,00 |
| 09.10.2020 | 27,12 | 27,21 | 26,94 | 26,99 | -0,39% | 258.718,00 |
| 08.10.2020 | 27,05 | 27,17 | 26,89 | 27,09 | 0,11% | 508.149,00 |