30,165€
-0,70%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 30,49 | 30,49 | 29,95 | 30,17 | -0,70% | 79,00 |
| 20.12.2024 | 30,52 | 30,59 | 30,05 | 30,38 | -0,46% | 820,00 |
| 19.12.2024 | 30,24 | 30,72 | 30,10 | 30,52 | 0,91% | 393,00 |
| 18.12.2024 | 30,97 | 30,97 | 30,10 | 30,24 | -2,36% | 244,00 |
| 17.12.2024 | 31,39 | 31,39 | 30,65 | 30,97 | -1,33% | 81,00 |
| 16.12.2024 | 31,45 | 31,52 | 30,98 | 31,39 | -0,17% | 1.338,00 |
| 13.12.2024 | 30,89 | 31,59 | 30,85 | 31,45 | 1,80% | 1.560,00 |
| 12.12.2024 | 30,42 | 31,51 | 30,35 | 30,89 | 1,53% | 1.951,00 |
| 11.12.2024 | 29,68 | 30,93 | 29,59 | 30,42 | 2,51% | 2.421,00 |
| 10.12.2024 | 29,36 | 29,79 | 29,29 | 29,68 | 0,95% | 1.204,00 |
| 09.12.2024 | 29,60 | 29,82 | 29,14 | 29,40 | -0,68% | 359,00 |
| 06.12.2024 | 29,10 | 29,79 | 29,06 | 29,60 | 1,74% | 671,00 |
| 05.12.2024 | 27,95 | 29,39 | 27,75 | 29,10 | 3,99% | 1.241,00 |
| 04.12.2024 | 28,52 | 28,55 | 27,95 | 27,98 | -2,01% | 1.682,00 |
| 03.12.2024 | 28,70 | 29,18 | 28,29 | 28,55 | -0,51% | 1.007,00 |
| 02.12.2024 | 28,28 | 29,10 | 28,11 | 28,70 | 1,46% | 2.437,00 |
| 29.11.2024 | 28,53 | 28,53 | 28,05 | 28,28 | -0,88% | 408,00 |
| 28.11.2024 | 28,38 | 28,88 | 27,98 | 28,53 | 0,53% | 457,00 |
| 27.11.2024 | 28,53 | 28,59 | 27,94 | 28,38 | -0,50% | 1.242,00 |
| 26.11.2024 | 28,91 | 28,99 | 27,75 | 28,53 | -1,32% | 1.562,00 |
| 25.11.2024 | 29,08 | 29,19 | 28,78 | 28,91 | -0,70% | 195,00 |
| 22.11.2024 | 28,35 | 29,12 | 28,30 | 29,11 | 2,69% | 704,00 |
| 21.11.2024 | 28,49 | 28,53 | 28,10 | 28,35 | -0,51% | 1.740,00 |
| 20.11.2024 | 28,46 | 28,59 | 28,25 | 28,49 | 0,48% | 275,00 |
| 19.11.2024 | 28,47 | 28,47 | 27,96 | 28,36 | 0,08% | 2.446,00 |
| 18.11.2024 | 28,74 | 28,88 | 28,07 | 28,34 | -1,30% | 976,00 |
| 15.11.2024 | 28,51 | 28,79 | 28,16 | 28,71 | 0,45% | 407,00 |
| 14.11.2024 | 28,34 | 28,69 | 28,20 | 28,58 | 0,71% | 921,00 |
| 13.11.2024 | 27,97 | 28,38 | 27,73 | 28,38 | 1,08% | 377,00 |
| 12.11.2024 | 28,55 | 28,60 | 28,02 | 28,07 | -1,77% | 358,00 |
| 11.11.2024 | 28,30 | 28,64 | 28,20 | 28,58 | 1,35% | 1.366,00 |
| 08.11.2024 | 28,44 | 28,47 | 27,96 | 28,20 | -0,95% | 272,00 |
| 07.11.2024 | 27,96 | 28,51 | 27,96 | 28,47 | 1,56% | 1.246,00 |
| 06.11.2024 | 28,17 | 28,94 | 27,67 | 28,03 | -1,92% | 1.111,00 |
| 05.11.2024 | 28,64 | 28,75 | 28,34 | 28,58 | -0,33% | 1.173,00 |
| 04.11.2024 | 28,90 | 29,15 | 28,47 | 28,68 | -0,78% | 859,00 |
| 01.11.2024 | 28,85 | 29,09 | 28,63 | 28,90 | 0,05% | 537,00 |
| 31.10.2024 | 29,54 | 29,57 | 28,58 | 28,89 | -2,23% | 1.920,00 |
| 30.10.2024 | 30,43 | 30,57 | 29,51 | 29,54 | -3,25% | 1.075,00 |
| 29.10.2024 | 31,09 | 31,17 | 30,54 | 30,54 | -1,79% | 138,00 |
| 28.10.2024 | 31,16 | 31,50 | 30,79 | 31,09 | 0,25% | 825,00 |
| 25.10.2024 | 31,22 | 31,40 | 30,84 | 31,02 | -1,14% | 381,00 |
| 24.10.2024 | 31,18 | 31,45 | 31,04 | 31,37 | 0,63% | 250,00 |
| 23.10.2024 | 31,54 | 31,88 | 31,10 | 31,18 | -0,91% | 775,00 |
| 22.10.2024 | 31,94 | 32,01 | 31,35 | 31,46 | -1,50% | 1.744,00 |
| 21.10.2024 | 31,99 | 32,20 | 31,64 | 31,94 | -0,26% | 378,00 |
| 18.10.2024 | 31,94 | 32,38 | 31,85 | 32,02 | 0,13% | 1.071,00 |
| 17.10.2024 | 31,10 | 32,16 | 31,07 | 31,98 | 2,48% | 460,00 |
| 16.10.2024 | 31,21 | 31,25 | 30,77 | 31,21 | -0,02% | 519,00 |
| 15.10.2024 | 31,32 | 31,38 | 30,97 | 31,21 | -0,23% | 456,00 |
| 14.10.2024 | 30,79 | 31,32 | 30,45 | 31,28 | 1,48% | 632,00 |
| 11.10.2024 | 30,83 | 30,95 | 30,51 | 30,83 | 0,10% | 179,00 |
| 10.10.2024 | 30,79 | 30,90 | 30,35 | 30,80 | 0,02% | 1.127,00 |
| 09.10.2024 | 30,70 | 30,93 | 30,55 | 30,79 | 0,40% | 150,00 |
| 08.10.2024 | 31,10 | 31,12 | 30,33 | 30,67 | -1,49% | 999,00 |
| 07.10.2024 | 31,42 | 31,42 | 30,99 | 31,13 | -0,78% | 673,00 |
| 04.10.2024 | 31,55 | 31,77 | 30,95 | 31,38 | -0,43% | 1.256,00 |
| 03.10.2024 | 31,39 | 31,62 | 31,05 | 31,51 | -0,44% | 3,00 |
| 02.10.2024 | 31,44 | 31,65 | 31,23 | 31,65 | 0,68% | 12,00 |
| 01.10.2024 | 31,36 | 31,98 | 31,22 | 31,44 | 0,25% | 361,00 |
| 30.09.2024 | 31,90 | 32,15 | 31,18 | 31,36 | -1,46% | 137,00 |
| 27.09.2024 | 31,38 | 32,00 | 31,31 | 31,83 | 1,41% | 1.831,00 |
| 26.09.2024 | 30,04 | 31,70 | 30,04 | 31,38 | 4,35% | 1.074,00 |
| 25.09.2024 | 30,49 | 30,68 | 29,97 | 30,08 | -1,92% | 393,00 |
| 24.09.2024 | 30,46 | 30,86 | 30,45 | 30,67 | 0,78% | 729,00 |
| 23.09.2024 | 29,88 | 30,48 | 29,76 | 30,43 | 1,83% | 712,00 |
| 20.09.2024 | 30,46 | 30,55 | 29,71 | 29,88 | -2,02% | 169,00 |
| 19.09.2024 | 29,93 | 30,76 | 29,93 | 30,50 | 1,90% | 979,00 |
| 18.09.2024 | 29,99 | 30,12 | 29,69 | 29,93 | -0,20% | 729,00 |
| 17.09.2024 | 29,71 | 30,26 | 29,71 | 29,99 | 0,82% | 199,00 |
| 16.09.2024 | 29,46 | 29,86 | 29,30 | 29,74 | 1,08% | 420,00 |
| 13.09.2024 | 30,03 | 30,35 | 29,42 | 29,43 | -2,02% | 441,00 |
| 12.09.2024 | 29,12 | 30,10 | 29,12 | 30,03 | 3,00% | 422,00 |
| 11.09.2024 | 28,89 | 29,19 | 28,72 | 29,16 | 0,67% | 564,00 |
| 10.09.2024 | 29,17 | 29,26 | 28,75 | 28,96 | -1,17% | 578,00 |
| 09.09.2024 | 28,59 | 29,31 | 28,56 | 29,31 | 2,62% | 740,00 |
| 06.09.2024 | 28,96 | 29,03 | 28,49 | 28,56 | -1,61% | 8.462,00 |
| 05.09.2024 | 29,22 | 29,23 | 28,79 | 29,03 | -0,56% | 3.620,00 |
| 04.09.2024 | 28,90 | 29,28 | 28,89 | 29,19 | 0,14% | 1.060,00 |
| 03.09.2024 | 29,30 | 29,60 | 29,05 | 29,15 | -0,39% | 369,00 |
| 02.09.2024 | 29,60 | 29,69 | 28,92 | 29,26 | -1,15% | 834,00 |
| 30.08.2024 | 29,49 | 29,88 | 29,43 | 29,60 | 0,40% | 275,00 |
| 29.08.2024 | 29,18 | 30,71 | 29,18 | 29,49 | -1,81% | 417,00 |
| 28.08.2024 | 30,25 | 30,28 | 29,92 | 30,03 | -0,71% | 2.403,00 |
| 27.08.2024 | 30,32 | 30,55 | 30,11 | 30,25 | -0,12% | 834,00 |
| 26.08.2024 | 29,99 | 30,62 | 29,88 | 30,28 | 1,11% | 513,00 |
| 23.08.2024 | 29,85 | 30,08 | 29,76 | 29,95 | 0,68% | 3.653,00 |
| 22.08.2024 | 29,40 | 29,84 | 29,27 | 29,75 | 1,16% | 707,00 |
| 21.08.2024 | 28,92 | 29,49 | 28,79 | 29,41 | 1,94% | 6.621,00 |
| 20.08.2024 | 29,35 | 29,39 | 28,67 | 28,85 | -1,73% | 107,00 |
| 19.08.2024 | 29,17 | 29,36 | 29,10 | 29,35 | 0,51% | 1.099,00 |
| 16.08.2024 | 29,65 | 29,72 | 29,14 | 29,21 | -1,48% | 1.335,00 |
| 15.08.2024 | 29,00 | 29,69 | 28,95 | 29,65 | 2,49% | 1.185,00 |
| 14.08.2024 | 29,04 | 29,26 | 28,57 | 28,93 | -0,38% | 847,00 |
| 13.08.2024 | 28,55 | 29,05 | 28,55 | 29,04 | 1,70% | 63,00 |
| 12.08.2024 | 28,48 | 28,79 | 28,48 | 28,55 | 0,36% | 25,00 |
| 09.08.2024 | 28,22 | 28,64 | 28,18 | 28,45 | 0,32% | 355,00 |
| 08.08.2024 | 27,73 | 28,36 | 27,73 | 28,36 | 2,75% | 2.030,00 |
| 07.08.2024 | 27,94 | 28,12 | 27,47 | 27,60 | -0,14% | 46,00 |
| 06.08.2024 | 27,78 | 27,95 | 27,41 | 27,64 | -0,05% | 340,00 |