33,44CHF
-0,13%
Echtzeit-Aktienkurs DIAGEO PLC REG. SHARES LS -,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC REG. SHARES LS -,28935185 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,45 | 33,50 | 33,34 | 33,44 | -0,13% | - |
27.03.2024 | 33,35 | 33,55 | 32,97 | 33,49 | 0,78% | - |
26.03.2024 | 32,62 | 33,23 | 32,57 | 33,23 | 1,48% | - |
25.03.2024 | 32,84 | 32,86 | 32,54 | 32,74 | -0,38% | - |
22.03.2024 | 32,83 | 33,12 | 32,68 | 32,87 | 0,26% | - |
21.03.2024 | 32,37 | 32,85 | 32,27 | 32,78 | 2,21% | - |
20.03.2024 | 31,74 | 32,21 | 31,62 | 32,07 | 0,57% | - |
19.03.2024 | 32,14 | 32,15 | 31,76 | 31,89 | -1,15% | - |
18.03.2024 | 32,55 | 32,57 | 32,21 | 32,26 | -0,98% | - |
15.03.2024 | 32,59 | 32,65 | 32,34 | 32,58 | -0,37% | - |
14.03.2024 | 33,16 | 33,53 | 32,64 | 32,70 | -0,11% | - |
13.03.2024 | 32,71 | 32,82 | 32,55 | 32,74 | 0,06% | - |
12.03.2024 | 32,75 | 32,85 | 32,62 | 32,72 | 0,60% | 120,00 |
11.03.2024 | 32,35 | 32,53 | 32,07 | 32,52 | 0,30% | - |
08.03.2024 | 32,08 | 32,48 | 32,08 | 32,42 | 0,41% | - |
07.03.2024 | 32,14 | 32,31 | 31,78 | 32,29 | -0,27% | - |
06.03.2024 | 32,67 | 32,78 | 32,27 | 32,38 | -1,45% | - |
05.03.2024 | 32,77 | 33,09 | 32,62 | 32,86 | 0,01% | - |
04.03.2024 | 32,84 | 33,01 | 32,69 | 32,85 | -0,61% | - |
01.03.2024 | 33,35 | 33,43 | 32,92 | 33,05 | 0,42% | - |
29.02.2024 | 32,95 | 33,05 | 32,54 | 32,92 | -1,35% | - |
28.02.2024 | 33,65 | 33,81 | 33,34 | 33,37 | -0,85% | - |
27.02.2024 | 33,30 | 33,75 | 33,21 | 33,65 | 1,13% | - |
26.02.2024 | 33,27 | 33,42 | 33,02 | 33,27 | 0,09% | - |
23.02.2024 | 33,14 | 33,33 | 33,01 | 33,24 | 0,55% | - |
22.02.2024 | 33,12 | 33,12 | 32,71 | 33,06 | 0,46% | 125,00 |
21.02.2024 | 33,06 | 33,26 | 32,80 | 32,91 | 0,40% | - |
20.02.2024 | 32,50 | 32,90 | 32,45 | 32,78 | 1,33% | - |
19.02.2024 | 32,12 | 32,43 | 32,09 | 32,35 | 0,30% | - |
16.02.2024 | 32,28 | 32,49 | 32,02 | 32,25 | 0,98% | - |
15.02.2024 | 32,28 | 32,34 | 31,80 | 31,94 | 0,72% | - |
14.02.2024 | 31,62 | 31,77 | 31,49 | 31,71 | -0,47% | - |
13.02.2024 | 31,97 | 32,05 | 31,68 | 31,86 | 0,28% | - |
12.02.2024 | 31,90 | 31,94 | 31,57 | 31,77 | -0,20% | - |
09.02.2024 | 32,00 | 32,10 | 31,78 | 31,84 | -0,72% | - |
08.02.2024 | 32,33 | 32,48 | 32,07 | 32,07 | -0,53% | - |
07.02.2024 | 32,66 | 32,74 | 32,16 | 32,24 | -0,59% | - |
06.02.2024 | 32,46 | 32,53 | 31,93 | 32,43 | 0,51% | - |
05.02.2024 | 32,23 | 32,36 | 32,05 | 32,26 | 0,94% | - |
02.02.2024 | 32,03 | 32,70 | 31,94 | 31,96 | 2,03% | - |
01.02.2024 | 31,32 | 31,51 | 30,96 | 31,33 | 0,69% | - |
31.01.2024 | 30,92 | 31,23 | 30,72 | 31,11 | 0,21% | - |
30.01.2024 | 29,83 | 31,76 | 29,68 | 31,05 | 0,41% | - |
29.01.2024 | 31,07 | 31,16 | 30,79 | 30,92 | -0,66% | - |
26.01.2024 | 30,86 | 31,30 | 30,79 | 31,12 | 4,54% | - |
25.01.2024 | 29,69 | 29,84 | 29,62 | 29,77 | 0,51% | - |
24.01.2024 | 29,90 | 29,93 | 29,47 | 29,62 | 0,22% | 98,00 |
23.01.2024 | 29,65 | 29,82 | 29,47 | 29,56 | -0,91% | - |
22.01.2024 | 29,97 | 30,06 | 29,79 | 29,83 | -0,08% | - |
19.01.2024 | 30,18 | 30,29 | 29,60 | 29,85 | -0,54% | - |
18.01.2024 | 29,96 | 30,09 | 29,63 | 30,01 | -0,41% | - |
17.01.2024 | 29,97 | 30,15 | 29,80 | 30,14 | -0,67% | - |
16.01.2024 | 30,31 | 30,54 | 30,04 | 30,34 | -0,22% | - |
15.01.2024 | 30,35 | 30,42 | 30,16 | 30,41 | -0,09% | 133,00 |
12.01.2024 | 30,34 | 30,50 | 29,93 | 30,43 | 0,27% | - |
11.01.2024 | 30,18 | 30,42 | 30,12 | 30,35 | 0,66% | - |
10.01.2024 | 30,12 | 30,34 | 30,07 | 30,15 | 0,49% | - |
09.01.2024 | 30,09 | 30,11 | 29,68 | 30,00 | 0,34% | - |
08.01.2024 | 29,89 | 30,03 | 29,67 | 29,90 | 0,24% | - |
05.01.2024 | 29,46 | 30,03 | 29,43 | 29,83 | -1,63% | - |
04.01.2024 | 30,00 | 30,34 | 30,00 | 30,32 | 1,15% | - |
03.01.2024 | 30,32 | 30,45 | 29,85 | 29,98 | -1,18% | 45,00 |
29.12.2023 | 30,41 | 30,57 | 30,30 | 30,33 | 0,27% | - |
28.12.2023 | 30,42 | 30,52 | 30,16 | 30,25 | -0,96% | - |
27.12.2023 | 30,79 | 30,96 | 30,49 | 30,54 | -1,18% | 65,00 |
22.12.2023 | 30,72 | 30,99 | 30,63 | 30,91 | 0,64% | - |
21.12.2023 | 30,97 | 30,97 | 30,70 | 30,71 | -1,11% | - |
20.12.2023 | 31,08 | 31,36 | 30,90 | 31,06 | 0,21% | - |
19.12.2023 | 31,19 | 31,38 | 22,00 | 30,99 | -0,24% | - |
18.12.2023 | 30,99 | 31,14 | 22,00 | 31,07 | 0,15% | - |
15.12.2023 | 31,43 | 31,66 | 22,00 | 31,02 | -1,51% | - |
14.12.2023 | 31,53 | 32,01 | 22,00 | 31,50 | 2,72% | - |
13.12.2023 | 30,58 | 30,89 | 22,00 | 30,67 | -0,17% | - |
12.12.2023 | 31,04 | 31,12 | 22,00 | 30,72 | -0,28% | - |
11.12.2023 | 30,82 | 31,07 | 30,69 | 30,80 | -0,73% | - |
08.12.2023 | 30,45 | 31,09 | 22,00 | 31,03 | 2,11% | - |
07.12.2023 | 30,32 | 30,55 | 22,00 | 30,39 | -0,27% | - |
06.12.2023 | 30,49 | 30,74 | 22,00 | 30,47 | -1,19% | - |
05.12.2023 | 30,56 | 30,87 | 22,00 | 30,84 | 0,28% | 70,00 |
04.12.2023 | 31,05 | 31,06 | 22,00 | 30,75 | -0,24% | - |
01.12.2023 | 30,41 | 30,92 | 30,38 | 30,83 | 40,11% | - |
30.11.2023 | 30,18 | 30,64 | 22,00 | 22,00 | -27,24% | - |
29.11.2023 | 30,49 | 30,67 | 22,00 | 30,24 | -1,76% | - |
28.11.2023 | 30,72 | 30,83 | 30,48 | 30,78 | -1,07% | - |
27.11.2023 | 31,26 | 31,40 | 31,11 | 31,11 | 11,10% | - |
24.11.2023 | 31,10 | 31,31 | 28,00 | 28,00 | -10,20% | - |
23.11.2023 | 31,18 | 31,26 | 28,00 | 31,18 | -0,08% | - |
22.11.2023 | 30,94 | 31,46 | 28,00 | 31,20 | 1,12% | - |
21.11.2023 | 30,90 | 31,04 | 30,79 | 30,86 | 0,09% | - |
20.11.2023 | 30,83 | 31,22 | 28,00 | 30,83 | -0,29% | - |
17.11.2023 | 30,80 | 31,20 | 30,78 | 30,92 | 0,03% | - |
16.11.2023 | 31,50 | 31,50 | 28,00 | 30,91 | -1,32% | - |
15.11.2023 | 32,34 | 32,70 | 28,00 | 31,33 | -2,76% | - |
14.11.2023 | 31,99 | 32,41 | 31,94 | 32,22 | 1,50% | - |
13.11.2023 | 31,09 | 31,81 | 28,00 | 31,74 | 0,91% | 500,00 |
10.11.2023 | 32,97 | 33,03 | 28,00 | 31,45 | -12,43% | 230,00 |
09.11.2023 | 35,63 | 36,14 | 35,61 | 35,92 | 0,86% | - |
08.11.2023 | 35,41 | 35,81 | 35,35 | 35,61 | 0,56% | - |
07.11.2023 | 35,21 | 35,50 | 35,20 | 35,42 | -0,08% | - |
06.11.2023 | 35,50 | 35,59 | 35,34 | 35,44 | 0,29% | - |