Diageo PLC
[WKN: 851247 | ISIN: GB0002374006]
Aktienkurse
30,045€ -0,99%
Echtzeit-Aktienkurs Diageo PLC
Bid: Ask:

Aktienkurse zur Diageo PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 30,46 30,47 29,95 30,15 -0,88% 900,00
20.12.2024 30,29 30,56 30,05 30,42 -0,11% 250,00
19.12.2024 30,11 30,73 30,08 30,45 0,90% 51,00
18.12.2024 30,90 30,96 30,14 30,18 -2,37% 50,00
17.12.2024 31,22 31,23 30,65 30,91 -1,22% -
16.12.2024 31,52 31,52 30,69 31,30 -0,72% 620,00
13.12.2024 30,82 31,61 30,81 31,52 2,27% 40,00
12.12.2024 30,76 31,52 30,66 30,82 1,16% 126,00
11.12.2024 29,62 30,84 29,54 30,47 2,92% -
10.12.2024 29,36 29,76 29,24 29,60 0,54% -
09.12.2024 29,74 29,79 29,13 29,44 -0,63% 938,00
06.12.2024 29,04 30,74 29,03 29,63 2,13% 255,00
05.12.2024 28,73 29,34 28,31 29,01 3,01% 1.800,00
04.12.2024 28,45 28,49 28,09 28,17 -1,50% 605,00
03.12.2024 28,73 28,83 28,30 28,60 -0,52% 440,00
02.12.2024 28,26 29,13 28,23 28,75 1,75% 504,00
29.11.2024 28,42 28,54 28,04 28,25 -0,77% -
28.11.2024 27,90 28,87 27,88 28,47 0,57% -
27.11.2024 28,45 28,53 27,94 28,31 -0,45% -
26.11.2024 29,02 29,02 27,73 28,44 -1,35% 815,00
25.11.2024 29,13 29,22 28,71 28,83 -1,31% 816,00
22.11.2024 28,26 29,21 28,24 29,21 3,17% 200,00
21.11.2024 28,42 28,48 28,09 28,31 -0,39% -
20.11.2024 28,51 28,58 28,21 28,42 0,32% -
19.11.2024 28,29 28,39 27,95 28,33 0,07% 5.382,00
18.11.2024 28,68 28,72 28,05 28,31 -1,50% 109,00
15.11.2024 28,67 28,82 28,10 28,75 0,84% -
14.11.2024 28,23 28,69 28,07 28,51 0,67% 10,00
13.11.2024 27,91 28,33 27,82 28,32 0,94% 1.050,00
12.11.2024 28,36 28,63 27,97 28,05 -1,85% 240,00
11.11.2024 28,23 28,66 28,17 28,58 1,51% 416,00
08.11.2024 28,45 28,51 27,94 28,15 -1,22% -
07.11.2024 28,10 28,54 28,00 28,50 1,81% 300,00
06.11.2024 28,57 28,92 27,65 27,99 -1,88% 860,00
05.11.2024 28,63 28,65 28,32 28,53 -0,45% -
04.11.2024 29,11 29,17 28,44 28,66 -0,85% 344,00
01.11.2024 28,87 29,07 28,62 28,91 0,06% -
31.10.2024 29,40 29,51 28,56 28,89 -2,17% -
30.10.2024 30,52 30,58 29,53 29,53 -3,24% 33,00
29.10.2024 31,03 31,16 30,52 30,52 -1,70% 50,00
28.10.2024 31,18 31,22 30,78 31,05 0,00% 1.271,00
25.10.2024 31,40 31,41 30,83 31,05 -1,15% 75,00
24.10.2024 31,17 31,44 31,04 31,41 0,87% 2.200,00
23.10.2024 31,50 31,89 31,11 31,14 -1,16% -
22.10.2024 31,89 31,91 31,37 31,50 -1,29% 800,00
21.10.2024 32,16 32,21 31,63 31,91 -0,42% 480,00
18.10.2024 31,91 32,39 31,83 32,05 0,52% 1.082,00
17.10.2024 31,18 32,24 31,10 31,88 2,19% 7,00
16.10.2024 31,12 31,22 30,76 31,20 0,19% 982,00
15.10.2024 31,21 31,38 30,94 31,14 -0,39% -
14.10.2024 30,87 31,33 30,44 31,26 1,29% -
11.10.2024 30,72 30,92 30,51 30,87 0,26% 372,00
10.10.2024 30,70 30,87 30,35 30,79 0,10% 400,00
09.10.2024 30,66 30,91 30,55 30,76 0,29% -
08.10.2024 31,02 31,09 30,31 30,67 -1,26% 1.276,00
07.10.2024 31,38 31,42 30,96 31,06 -1,43% 703,00
04.10.2024 31,63 31,74 30,94 31,51 0,32% 1.530,00
03.10.2024 31,39 31,66 31,03 31,40 -1,00% 36,00
02.10.2024 31,39 31,72 31,22 31,72 1,02% 134,00
01.10.2024 31,28 31,97 31,20 31,40 0,43% -
30.09.2024 31,96 32,13 31,12 31,27 -1,98% 2.145,00
27.09.2024 31,30 31,97 31,29 31,90 1,79% 190,00
26.09.2024 30,33 31,75 30,33 31,34 4,36% 270,00
25.09.2024 30,48 30,68 29,95 30,03 -2,06% 44,00
24.09.2024 30,62 30,89 30,45 30,66 0,63% -
23.09.2024 29,99 30,48 29,76 30,46 1,91% 280,00
20.09.2024 30,40 30,46 29,45 29,89 -2,02% 50,00
19.09.2024 30,21 30,78 30,09 30,51 1,91% 126,00
18.09.2024 29,87 30,15 29,70 29,94 -0,10% 140,00
17.09.2024 29,76 30,26 29,73 29,97 0,74% -
16.09.2024 29,43 29,86 29,32 29,75 1,16% 975,00
13.09.2024 30,07 30,36 29,36 29,41 -2,18% 292,00
12.09.2024 29,26 30,18 29,26 30,06 3,22% -
11.09.2024 28,91 29,72 28,72 29,13 0,49% -
10.09.2024 29,14 29,26 28,74 28,98 -0,88% -
09.09.2024 28,74 29,28 28,56 29,24 2,40% -
06.09.2024 28,96 28,98 28,55 28,56 -1,57% -
05.09.2024 29,19 29,21 28,79 29,01 -0,61% 1.276,00
04.09.2024 28,90 29,28 28,86 29,19 0,37% -
03.09.2024 29,15 29,60 29,04 29,08 -0,36% 40,00
02.09.2024 29,61 30,39 28,88 29,19 -1,20% 45,00
30.08.2024 29,52 29,88 29,39 29,54 -0,02% -
29.08.2024 29,20 30,72 29,20 29,55 -1,65% 236,00
28.08.2024 30,32 30,32 29,93 30,04 -0,68% 1.646,00
27.08.2024 30,34 30,56 30,13 30,25 -0,17% 4.050,00
26.08.2024 29,95 30,63 29,92 30,30 1,07% 1.025,00
23.08.2024 29,77 30,09 29,76 29,98 1,01% 280,00
22.08.2024 29,36 29,82 29,27 29,68 0,92% 2.000,00
21.08.2024 28,92 29,54 28,79 29,41 1,97% -
20.08.2024 29,35 29,41 28,50 28,84 -1,80% 30,00
19.08.2024 29,18 29,78 29,10 29,37 0,62% 1.780,00
16.08.2024 29,70 29,70 29,14 29,19 -1,59% 4.395,00
15.08.2024 28,96 29,69 28,94 29,66 2,75% 682,00
14.08.2024 29,05 29,28 28,57 28,87 -0,53% -
13.08.2024 28,67 29,04 28,57 29,02 1,56% 72,00
12.08.2024 28,67 28,79 28,53 28,58 0,40% 355,00
09.08.2024 28,22 28,63 28,15 28,46 1,47% 5,00
08.08.2024 27,82 28,25 27,73 28,05 1,25% 9,00
07.08.2024 28,06 28,12 27,46 27,70 -0,24% 300,00
06.08.2024 27,83 27,91 27,40 27,77 0,73% 203,00