39,390€
-0,83%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 40,80 | 40,80 | 39,62 | 39,70 | -3,17% | 10.674,00 |
| 29.05.2023 | 40,60 | 41,22 | 40,60 | 41,00 | 0,89% | 190,00 |
| 26.05.2023 | 40,46 | 40,74 | 40,36 | 40,64 | 0,79% | 4.839,00 |
| 25.05.2023 | 40,40 | 40,40 | 40,06 | 40,32 | -0,59% | 10.769,00 |
| 24.05.2023 | 41,04 | 41,04 | 40,12 | 40,56 | -1,41% | 86.237,00 |
| 23.05.2023 | 41,08 | 41,46 | 41,08 | 41,14 | -0,34% | 58.852,00 |
| 22.05.2023 | 41,36 | 41,36 | 41,12 | 41,28 | -0,10% | 7.586,00 |
| 19.05.2023 | 41,32 | 41,44 | 41,12 | 41,32 | 0,39% | 108.700,00 |
| 18.05.2023 | 41,24 | 41,40 | 41,06 | 41,16 | 0,59% | 34.578,00 |
| 17.05.2023 | 41,04 | 41,32 | 40,90 | 40,92 | -0,97% | 6.132,00 |
| 16.05.2023 | 41,48 | 41,88 | 41,28 | 41,32 | 0,39% | 10.251,00 |
| 15.05.2023 | 41,24 | 41,24 | 41,02 | 41,16 | 0,44% | 7.511,00 |
| 12.05.2023 | 41,42 | 41,50 | 40,74 | 40,98 | -2,48% | 9.116,00 |
| 11.05.2023 | 42,16 | 42,16 | 41,68 | 42,02 | 0,67% | 138.034,00 |
| 10.05.2023 | 42,24 | 42,40 | 41,74 | 41,74 | -1,74% | 5.440,00 |
| 09.05.2023 | 42,60 | 42,60 | 42,36 | 42,48 | -0,38% | 3.179,00 |
| 08.05.2023 | 42,84 | 42,88 | 42,60 | 42,64 | 0,05% | 727,00 |
| 05.05.2023 | 42,56 | 42,62 | 42,24 | 42,62 | -0,05% | 1.485,00 |
| 04.05.2023 | 42,12 | 42,66 | 42,10 | 42,64 | 1,09% | 4.039,00 |
| 03.05.2023 | 41,90 | 42,36 | 41,90 | 42,18 | 1,10% | 5.922,00 |
| 02.05.2023 | 42,18 | 42,18 | 41,54 | 41,72 | -0,43% | 130.237,00 |
| 28.04.2023 | 42,12 | 42,44 | 41,48 | 41,90 | -1,74% | 4.375,00 |
| 27.04.2023 | 42,12 | 42,70 | 42,12 | 42,64 | 0,05% | 2.003,00 |
| 26.04.2023 | 42,94 | 42,96 | 42,50 | 42,62 | -1,25% | 2.487,00 |
| 25.04.2023 | 42,68 | 43,32 | 42,66 | 43,16 | 0,75% | 2.783,00 |
| 24.04.2023 | 42,96 | 43,18 | 42,78 | 42,84 | -0,28% | 6.439,00 |
| 21.04.2023 | 42,72 | 43,00 | 42,72 | 42,96 | 0,99% | 5.187,00 |
| 20.04.2023 | 42,36 | 42,64 | 42,08 | 42,54 | 0,66% | 1.385,00 |
| 19.04.2023 | 42,14 | 42,52 | 42,14 | 42,26 | 1,00% | 4.850,00 |
| 18.04.2023 | 42,24 | 42,34 | 41,80 | 41,84 | -0,85% | 38.891,00 |
| 17.04.2023 | 42,28 | 42,48 | 42,10 | 42,20 | -0,09% | 91.675,00 |
| 14.04.2023 | 42,44 | 42,44 | 42,20 | 42,24 | 0,05% | 215,00 |
| 13.04.2023 | 42,30 | 42,36 | 42,22 | 42,22 | -0,14% | 1.300,00 |
| 12.04.2023 | 42,40 | 42,50 | 42,14 | 42,28 | -0,19% | 1.097,00 |
| 11.04.2023 | 42,54 | 42,54 | 42,18 | 42,36 | -0,28% | 5.169,00 |
| 06.04.2023 | 42,30 | 42,64 | 42,24 | 42,48 | -1,21% | 5.206,00 |
| 05.04.2023 | 42,08 | 43,00 | 42,06 | 43,00 | 3,07% | 1.647,00 |
| 04.04.2023 | 41,88 | 41,92 | 41,66 | 41,72 | 0,00% | 1.369,00 |
| 03.04.2023 | 41,60 | 41,72 | 41,42 | 41,72 | -0,19% | 2.865,00 |
| 31.03.2023 | 41,80 | 41,80 | 41,60 | 41,80 | 0,97% | 3.469,00 |
| 30.03.2023 | 41,40 | 41,60 | 41,00 | 41,40 | 0,49% | 1.268,00 |
| 29.03.2023 | 41,20 | 41,20 | 40,80 | 41,20 | -1,44% | 550,00 |
| 28.03.2023 | 41,40 | 41,80 | 41,20 | 41,80 | 0,48% | 400,00 |
| 27.03.2023 | 41,60 | 41,80 | 41,40 | 41,60 | 0,00% | 4.597,00 |
| 24.03.2023 | 41,20 | 41,80 | 41,20 | 41,60 | 1,46% | 2.608,00 |
| 23.03.2023 | 41,20 | 41,20 | 40,60 | 41,00 | -1,44% | 1.219,00 |
| 22.03.2023 | 40,80 | 41,60 | 40,80 | 41,60 | 2,46% | 1.280,00 |
| 21.03.2023 | 41,20 | 41,20 | 40,40 | 40,60 | -0,98% | 1.170,00 |
| 20.03.2023 | 40,40 | 41,00 | 40,40 | 41,00 | 1,49% | 2.292,00 |
| 17.03.2023 | 40,80 | 40,80 | 40,20 | 40,40 | -1,46% | 1.818,00 |
| 16.03.2023 | 40,00 | 41,20 | 40,00 | 41,00 | 2,50% | 6.618,00 |
| 15.03.2023 | 40,20 | 40,20 | 39,60 | 40,00 | -0,99% | 1.447,00 |
| 14.03.2023 | 40,00 | 40,40 | 39,60 | 40,40 | 1,00% | 422,00 |
| 13.03.2023 | 40,00 | 40,20 | 39,40 | 40,00 | -0,99% | 7.977,00 |
| 10.03.2023 | 40,60 | 40,60 | 40,00 | 40,40 | -0,49% | 1.809,00 |
| 09.03.2023 | 40,20 | 40,60 | 40,20 | 40,60 | 0,50% | 994,00 |
| 08.03.2023 | 40,60 | 40,60 | 40,20 | 40,40 | -0,49% | 2.799,00 |
| 07.03.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 334,00 |
| 06.03.2023 | 40,80 | 41,00 | 40,40 | 40,80 | -0,97% | 1.882,00 |
| 03.03.2023 | 41,20 | 41,40 | 40,80 | 41,20 | -0,48% | 4.130,00 |
| 02.03.2023 | 40,00 | 41,40 | 40,00 | 41,40 | 1,47% | 1.592,00 |
| 01.03.2023 | 40,80 | 40,80 | 40,40 | 40,80 | -0,49% | 3.854,00 |
| 28.02.2023 | 41,00 | 41,20 | 40,80 | 41,00 | -1,44% | 2.632,00 |
| 27.02.2023 | 42,00 | 42,00 | 41,40 | 41,60 | 0,48% | 3.374,00 |
| 24.02.2023 | 41,40 | 41,60 | 41,40 | 41,40 | 0,00% | 1.263,00 |
| 23.02.2023 | 41,60 | 41,60 | 41,20 | 41,40 | -0,48% | 2.123,00 |
| 22.02.2023 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | 3.815,00 |
| 21.02.2023 | 40,60 | 41,40 | 40,60 | 41,40 | 0,49% | 5.817,00 |
| 20.02.2023 | 41,00 | 41,20 | 40,60 | 41,20 | 0,98% | 1.799,00 |
| 17.02.2023 | 40,40 | 40,80 | 40,20 | 40,80 | -0,49% | 920,00 |
| 16.02.2023 | 41,00 | 41,20 | 40,80 | 41,00 | 0,49% | 1.885,00 |
| 15.02.2023 | 40,60 | 40,80 | 40,40 | 40,80 | 0,49% | 1.797,00 |
| 14.02.2023 | 40,80 | 41,00 | 40,40 | 40,60 | 0,00% | 2.953,00 |
| 13.02.2023 | 40,20 | 40,80 | 40,00 | 40,60 | 1,00% | 3.136,00 |
| 10.02.2023 | 40,20 | 40,20 | 39,80 | 40,20 | -0,50% | 5.955,00 |
| 09.02.2023 | 40,80 | 40,80 | 40,20 | 40,40 | 0,50% | 2.684,00 |
| 08.02.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 4.652,00 |
| 07.02.2023 | 40,80 | 40,80 | 39,60 | 39,80 | -1,97% | 3.860,00 |
| 06.02.2023 | 40,80 | 40,80 | 40,40 | 40,60 | 0,00% | 3.057,00 |
| 03.02.2023 | 40,40 | 41,00 | 40,20 | 40,60 | 1,00% | 7.449,00 |
| 02.02.2023 | 40,40 | 40,80 | 39,80 | 40,20 | -0,50% | 9.038,00 |
| 01.02.2023 | 40,40 | 41,20 | 40,40 | 40,40 | 0,00% | 6.392,00 |
| 31.01.2023 | 40,00 | 40,40 | 40,00 | 40,40 | 2,54% | 5.051,00 |
| 30.01.2023 | 39,40 | 39,80 | 39,20 | 39,40 | 0,00% | 5.520,00 |
| 27.01.2023 | 39,60 | 40,00 | 38,80 | 39,40 | -1,50% | 16.456,00 |
| 26.01.2023 | 40,60 | 41,00 | 39,40 | 40,00 | -4,76% | 32.869,00 |
| 25.01.2023 | 42,40 | 42,40 | 42,00 | 42,00 | -1,41% | 699,00 |
| 24.01.2023 | 43,00 | 43,00 | 42,20 | 42,60 | -0,47% | 1.163,00 |
| 23.01.2023 | 42,40 | 43,00 | 42,40 | 42,80 | 0,94% | 433,00 |
| 20.01.2023 | 42,40 | 42,60 | 42,20 | 42,40 | -0,93% | 2.175,00 |
| 19.01.2023 | 42,60 | 43,00 | 42,60 | 42,80 | 0,94% | 601,00 |
| 18.01.2023 | 43,80 | 43,80 | 42,40 | 42,40 | -2,30% | 2.763,00 |
| 17.01.2023 | 42,40 | 43,60 | 42,40 | 43,40 | 2,36% | 2.892,00 |
| 16.01.2023 | 42,20 | 42,60 | 42,00 | 42,40 | 0,47% | 5.764,00 |
| 13.01.2023 | 41,80 | 42,40 | 41,80 | 42,20 | 0,96% | 2.894,00 |
| 12.01.2023 | 42,20 | 42,40 | 41,40 | 41,80 | -0,48% | 1.474,00 |
| 11.01.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 1.045,00 |
| 10.01.2023 | 41,40 | 41,80 | 41,20 | 41,80 | -0,48% | 526,00 |
| 09.01.2023 | 42,20 | 42,20 | 41,60 | 42,00 | -0,47% | 4.612,00 |
| 06.01.2023 | 41,60 | 42,20 | 41,00 | 42,20 | 0,48% | 5.299,00 |