30,150€
-0,80%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 30,46 | 30,50 | 29,95 | 30,17 | -0,73% | 7.061,00 |
| 20.12.2024 | 30,29 | 30,56 | 30,05 | 30,39 | -0,25% | 6.413,00 |
| 19.12.2024 | 30,11 | 30,72 | 30,08 | 30,47 | 0,89% | 5.713,00 |
| 18.12.2024 | 30,90 | 30,97 | 30,14 | 30,20 | -2,30% | 5.923,00 |
| 17.12.2024 | 31,30 | 31,30 | 30,60 | 30,91 | -1,26% | 5.840,00 |
| 16.12.2024 | 31,53 | 31,53 | 30,94 | 31,31 | -0,71% | 6.829,00 |
| 13.12.2024 | 30,82 | 31,60 | 30,75 | 31,53 | 2,33% | 5.929,00 |
| 12.12.2024 | 30,76 | 31,53 | 30,57 | 30,81 | 1,12% | 15.800,00 |
| 11.12.2024 | 29,62 | 30,85 | 29,56 | 30,47 | 2,93% | 11.579,00 |
| 10.12.2024 | 29,42 | 29,82 | 29,27 | 29,60 | 0,56% | 5.762,00 |
| 09.12.2024 | 29,61 | 29,88 | 29,13 | 29,44 | -0,65% | 7.476,00 |
| 06.12.2024 | 29,01 | 29,80 | 29,01 | 29,63 | 2,15% | 8.000,00 |
| 05.12.2024 | 28,60 | 29,39 | 28,32 | 29,01 | 2,93% | 18.197,00 |
| 04.12.2024 | 28,45 | 28,53 | 28,09 | 28,18 | -0,85% | 12.597,00 |
| 03.12.2024 | 28,73 | 28,87 | 28,26 | 28,43 | -1,10% | 11.066,00 |
| 02.12.2024 | 28,30 | 29,20 | 28,23 | 28,74 | 1,72% | 18.681,00 |
| 29.11.2024 | 28,42 | 28,54 | 28,04 | 28,26 | -0,73% | 4.140,00 |
| 28.11.2024 | 27,70 | 28,87 | 27,70 | 28,46 | 0,52% | 3.922,00 |
| 27.11.2024 | 28,45 | 28,53 | 27,93 | 28,32 | -0,41% | 6.099,00 |
| 26.11.2024 | 29,09 | 29,09 | 27,75 | 28,43 | -1,39% | 12.586,00 |
| 25.11.2024 | 29,06 | 29,22 | 28,71 | 28,83 | -0,78% | 6.311,00 |
| 22.11.2024 | 28,25 | 29,16 | 28,24 | 29,06 | 2,67% | 3.676,00 |
| 21.11.2024 | 28,42 | 28,48 | 28,09 | 28,31 | -0,43% | 1.445,00 |
| 20.11.2024 | 28,51 | 28,58 | 28,17 | 28,43 | 0,34% | 2.348,00 |
| 19.11.2024 | 28,39 | 28,44 | 27,95 | 28,33 | 0,07% | 6.297,00 |
| 18.11.2024 | 28,65 | 28,72 | 28,06 | 28,31 | -1,54% | 4.519,00 |
| 15.11.2024 | 28,67 | 28,82 | 28,10 | 28,76 | 0,92% | 4.955,00 |
| 14.11.2024 | 28,23 | 28,70 | 28,21 | 28,49 | 0,67% | 9.026,00 |
| 13.11.2024 | 27,91 | 28,33 | 27,82 | 28,30 | 0,90% | 9.355,00 |
| 12.11.2024 | 28,36 | 28,63 | 27,94 | 28,05 | -1,80% | 21.563,00 |
| 11.11.2024 | 28,23 | 28,70 | 28,20 | 28,57 | 1,49% | 9.957,00 |
| 08.11.2024 | 28,45 | 28,57 | 27,94 | 28,15 | -1,26% | 5.659,00 |
| 07.11.2024 | 28,10 | 28,57 | 28,00 | 28,51 | 1,85% | 13.449,00 |
| 06.11.2024 | 28,55 | 28,96 | 27,66 | 27,99 | -1,92% | 30.904,00 |
| 05.11.2024 | 28,63 | 28,65 | 28,34 | 28,54 | -0,40% | 6.978,00 |
| 04.11.2024 | 29,11 | 29,17 | 28,43 | 28,65 | -0,90% | 9.480,00 |
| 01.11.2024 | 28,88 | 29,08 | 28,62 | 28,91 | 0,11% | 5.051,00 |
| 31.10.2024 | 29,40 | 29,56 | 28,57 | 28,88 | -2,21% | 12.007,00 |
| 30.10.2024 | 30,54 | 30,58 | 29,51 | 29,53 | -3,25% | 9.746,00 |
| 29.10.2024 | 31,03 | 31,16 | 30,52 | 30,52 | -1,68% | 2.761,00 |
| 28.10.2024 | 31,18 | 31,28 | 30,78 | 31,05 | 0,04% | 6.115,00 |
| 25.10.2024 | 31,43 | 31,47 | 30,83 | 31,03 | -1,20% | 4.430,00 |
| 24.10.2024 | 31,17 | 31,46 | 31,03 | 31,41 | 0,88% | 2.894,00 |
| 23.10.2024 | 31,50 | 31,91 | 31,11 | 31,14 | -1,16% | 4.305,00 |
| 22.10.2024 | 31,90 | 31,97 | 31,36 | 31,50 | -1,23% | 2.499,00 |
| 21.10.2024 | 32,17 | 32,23 | 31,64 | 31,89 | -0,44% | 3.145,00 |
| 18.10.2024 | 31,91 | 32,38 | 31,81 | 32,04 | 0,52% | 12.664,00 |
| 17.10.2024 | 31,18 | 32,19 | 31,10 | 31,87 | 2,10% | 5.503,00 |
| 16.10.2024 | 31,04 | 31,26 | 30,76 | 31,22 | 0,22% | 6.831,00 |
| 15.10.2024 | 31,21 | 31,39 | 30,93 | 31,15 | -0,38% | 7.903,00 |
| 14.10.2024 | 30,87 | 31,33 | 30,45 | 31,27 | 1,29% | 11.578,00 |
| 11.10.2024 | 30,72 | 31,00 | 30,50 | 30,87 | 0,32% | 4.114,00 |
| 10.10.2024 | 30,75 | 30,94 | 30,34 | 30,77 | -0,02% | 10.143,00 |
| 09.10.2024 | 30,66 | 30,98 | 30,52 | 30,78 | 0,29% | 3.893,00 |
| 08.10.2024 | 31,03 | 31,09 | 30,30 | 30,69 | -1,19% | 5.733,00 |
| 07.10.2024 | 31,38 | 31,43 | 31,01 | 31,06 | -1,15% | 6.850,00 |
| 04.10.2024 | 31,57 | 31,74 | 30,94 | 31,42 | -0,62% | 4.413,00 |
| 03.10.2024 | 31,39 | 31,62 | 31,05 | 31,62 | 0,23% | 4.018,00 |
| 02.10.2024 | 31,39 | 31,62 | 31,21 | 31,54 | 0,49% | 4.213,00 |
| 01.10.2024 | 31,28 | 31,97 | 31,20 | 31,39 | 0,34% | 20.610,00 |
| 30.09.2024 | 31,96 | 32,13 | 31,14 | 31,29 | -1,94% | 7.148,00 |
| 27.09.2024 | 31,35 | 31,97 | 31,29 | 31,91 | 1,66% | 4.667,00 |
| 26.09.2024 | 30,33 | 31,71 | 30,28 | 31,38 | 4,50% | 8.298,00 |
| 25.09.2024 | 30,48 | 30,74 | 29,95 | 30,03 | -2,07% | 7.937,00 |
| 24.09.2024 | 30,62 | 30,89 | 30,45 | 30,67 | 0,62% | 5.979,00 |
| 23.09.2024 | 30,06 | 30,53 | 29,74 | 30,48 | 1,91% | 2.326,00 |
| 20.09.2024 | 30,47 | 30,51 | 29,68 | 29,91 | -1,93% | 4.147,00 |
| 19.09.2024 | 30,28 | 30,75 | 30,08 | 30,50 | 1,79% | 4.361,00 |
| 18.09.2024 | 29,80 | 30,17 | 29,70 | 29,96 | -0,05% | 2.773,00 |
| 17.09.2024 | 29,76 | 30,27 | 29,73 | 29,98 | 0,71% | 2.250,00 |
| 16.09.2024 | 29,43 | 29,86 | 29,28 | 29,77 | 1,25% | 5.094,00 |
| 13.09.2024 | 30,07 | 30,36 | 29,37 | 29,40 | -2,24% | 3.053,00 |
| 12.09.2024 | 29,26 | 30,18 | 29,26 | 30,07 | 3,16% | 3.890,00 |
| 11.09.2024 | 28,91 | 29,21 | 28,71 | 29,15 | 0,52% | 1.895,00 |
| 10.09.2024 | 29,14 | 29,26 | 28,74 | 29,00 | -0,88% | 3.413,00 |
| 09.09.2024 | 28,74 | 29,32 | 28,56 | 29,26 | 2,40% | 4.391,00 |
| 06.09.2024 | 28,96 | 29,00 | 28,56 | 28,58 | -1,50% | 16.737,00 |
| 05.09.2024 | 29,19 | 29,21 | 28,81 | 29,01 | -0,68% | 8.642,00 |
| 04.09.2024 | 28,97 | 29,28 | 28,86 | 29,21 | 0,37% | 3.725,00 |
| 03.09.2024 | 29,15 | 29,60 | 29,01 | 29,10 | -0,34% | 5.687,00 |
| 02.09.2024 | 29,61 | 29,68 | 28,89 | 29,20 | -1,28% | 3.901,00 |
| 30.08.2024 | 29,52 | 29,89 | 29,40 | 29,58 | 0,38% | 2.044,00 |
| 29.08.2024 | 29,31 | 30,65 | 29,10 | 29,47 | -1,96% | 6.470,00 |
| 28.08.2024 | 30,25 | 30,32 | 29,94 | 30,06 | -0,68% | 7.784,00 |
| 27.08.2024 | 30,34 | 30,58 | 30,12 | 30,26 | -0,15% | 28.382,00 |
| 26.08.2024 | 29,95 | 30,70 | 29,86 | 30,31 | 1,01% | 6.871,00 |
| 23.08.2024 | 29,77 | 30,10 | 29,76 | 30,00 | 1,13% | 5.347,00 |
| 22.08.2024 | 29,36 | 29,82 | 29,27 | 29,67 | 0,97% | 3.144,00 |
| 21.08.2024 | 28,99 | 29,54 | 28,79 | 29,38 | 1,83% | 10.416,00 |
| 20.08.2024 | 29,42 | 29,43 | 28,67 | 28,86 | -1,76% | 6.034,00 |
| 19.08.2024 | 29,25 | 29,43 | 29,01 | 29,37 | 0,63% | 6.094,00 |
| 16.08.2024 | 29,71 | 29,78 | 29,12 | 29,19 | -1,62% | 9.224,00 |
| 15.08.2024 | 28,96 | 29,71 | 28,94 | 29,67 | 2,70% | 7.197,00 |
| 14.08.2024 | 29,12 | 29,26 | 28,57 | 28,89 | -0,57% | 4.757,00 |
| 13.08.2024 | 28,67 | 29,10 | 28,61 | 29,06 | 1,70% | 4.509,00 |
| 12.08.2024 | 28,67 | 28,78 | 28,51 | 28,57 | 0,33% | 1.886,00 |
| 09.08.2024 | 28,22 | 28,63 | 28,17 | 28,48 | 1,17% | 2.673,00 |
| 08.08.2024 | 27,82 | 28,22 | 27,72 | 28,15 | 1,54% | 2.881,00 |
| 07.08.2024 | 28,15 | 28,15 | 27,46 | 27,72 | -0,27% | 9.013,00 |
| 06.08.2024 | 27,79 | 27,91 | 27,40 | 27,79 | 0,84% | 4.452,00 |