39,510€
-0,78%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 39,71 | 39,71 | 39,14 | 39,50 | -0,80% | - |
| 30.05.2023 | 41,01 | 41,05 | 39,59 | 39,82 | -3,07% | - |
| 29.05.2023 | 40,86 | 42,40 | 39,36 | 41,08 | 1,08% | 245,00 |
| 26.05.2023 | 40,59 | 40,83 | 40,18 | 40,64 | 1,35% | 80,00 |
| 25.05.2023 | 40,58 | 40,71 | 40,09 | 40,10 | -1,13% | 1.779,00 |
| 24.05.2023 | 40,92 | 41,18 | 40,13 | 40,56 | -0,95% | 150,00 |
| 23.05.2023 | 41,16 | 41,45 | 40,88 | 40,95 | -0,80% | 305,00 |
| 22.05.2023 | 41,49 | 41,50 | 40,95 | 41,28 | -0,31% | - |
| 19.05.2023 | 41,30 | 41,48 | 41,10 | 41,41 | 0,71% | - |
| 18.05.2023 | 41,24 | 41,40 | 40,94 | 41,12 | 0,00% | 72,00 |
| 17.05.2023 | 41,28 | 41,57 | 40,82 | 41,12 | -0,87% | 95,00 |
| 16.05.2023 | 41,34 | 41,85 | 41,13 | 41,48 | 0,97% | - |
| 15.05.2023 | 41,09 | 41,40 | 40,83 | 41,08 | 0,46% | 1.351,00 |
| 12.05.2023 | 42,05 | 42,09 | 40,67 | 40,89 | -2,69% | - |
| 11.05.2023 | 41,66 | 42,28 | 41,64 | 42,02 | -0,05% | - |
| 10.05.2023 | 42,45 | 42,52 | 41,52 | 42,04 | -0,76% | 14,00 |
| 09.05.2023 | 42,39 | 42,64 | 42,30 | 42,36 | 0,02% | - |
| 08.05.2023 | 42,52 | 43,14 | 42,02 | 42,35 | -0,91% | 1.150,00 |
| 05.05.2023 | 42,69 | 43,55 | 41,97 | 42,74 | 0,61% | 210,00 |
| 04.05.2023 | 42,28 | 42,76 | 41,42 | 42,48 | 0,19% | - |
| 03.05.2023 | 41,64 | 42,43 | 41,64 | 42,40 | 0,62% | 4.002,00 |
| 02.05.2023 | 41,68 | 42,26 | 41,40 | 42,14 | 0,84% | 7.582,00 |
| 28.04.2023 | 42,90 | 42,90 | 41,35 | 41,79 | -2,56% | 1.497,00 |
| 27.04.2023 | 42,22 | 43,06 | 42,12 | 42,89 | 1,85% | 1.000,00 |
| 26.04.2023 | 42,85 | 43,16 | 42,10 | 42,11 | -1,31% | 6.000,00 |
| 25.04.2023 | 42,94 | 43,34 | 42,52 | 42,67 | -0,81% | - |
| 24.04.2023 | 42,80 | 43,19 | 42,66 | 43,02 | 0,16% | - |
| 21.04.2023 | 42,56 | 42,97 | 41,42 | 42,95 | 0,92% | - |
| 20.04.2023 | 42,32 | 42,67 | 41,37 | 42,56 | 0,26% | 20,00 |
| 19.04.2023 | 41,75 | 42,49 | 41,62 | 42,45 | 1,26% | 786,00 |
| 18.04.2023 | 42,32 | 42,46 | 41,50 | 41,92 | -0,90% | - |
| 17.04.2023 | 42,29 | 42,46 | 42,09 | 42,30 | 0,12% | 40,00 |
| 14.04.2023 | 42,11 | 42,55 | 41,34 | 42,25 | 0,31% | - |
| 13.04.2023 | 42,56 | 42,58 | 41,36 | 42,12 | -0,71% | 107,00 |
| 12.04.2023 | 42,10 | 42,56 | 41,31 | 42,42 | 0,69% | - |
| 11.04.2023 | 42,68 | 42,76 | 42,12 | 42,13 | -1,40% | - |
| 06.04.2023 | 42,26 | 42,83 | 41,53 | 42,73 | 0,94% | 32,00 |
| 05.04.2023 | 41,58 | 42,41 | 41,52 | 42,33 | 1,61% | 230,00 |
| 04.04.2023 | 41,79 | 42,01 | 41,58 | 41,66 | -0,38% | - |
| 03.04.2023 | 41,77 | 42,08 | 41,38 | 41,82 | 0,05% | - |
| 31.03.2023 | 41,10 | 42,10 | 41,10 | 41,80 | 1,95% | - |
| 30.03.2023 | 41,30 | 41,60 | 41,00 | 41,00 | 0,00% | - |
| 29.03.2023 | 41,00 | 41,60 | 40,80 | 41,00 | -0,24% | - |
| 28.03.2023 | 41,70 | 41,90 | 40,70 | 41,10 | -1,20% | 75,00 |
| 27.03.2023 | 41,60 | 43,00 | 41,30 | 41,60 | 0,00% | - |
| 24.03.2023 | 40,70 | 41,90 | 40,70 | 41,60 | 2,46% | - |
| 23.03.2023 | 41,10 | 43,20 | 40,40 | 40,60 | -0,49% | 440,00 |
| 22.03.2023 | 40,70 | 42,00 | 40,50 | 40,80 | 0,49% | 450,00 |
| 21.03.2023 | 40,90 | 42,60 | 39,80 | 40,60 | 0,00% | - |
| 20.03.2023 | 39,60 | 42,40 | 39,50 | 40,60 | 1,50% | - |
| 17.03.2023 | 41,00 | 43,30 | 40,00 | 40,00 | -2,68% | 470,00 |
| 16.03.2023 | 40,40 | 42,90 | 40,00 | 41,10 | 1,99% | 240,00 |
| 15.03.2023 | 39,70 | 42,70 | 39,60 | 40,30 | 0,75% | 46,00 |
| 14.03.2023 | 40,10 | 42,80 | 39,50 | 40,00 | 0,00% | - |
| 13.03.2023 | 40,30 | 42,70 | 39,60 | 40,00 | 0,00% | - |
| 10.03.2023 | 39,90 | 42,50 | 39,60 | 40,00 | -5,88% | 32,00 |
| 09.03.2023 | 40,30 | 42,50 | 39,70 | 42,50 | 5,20% | 260,00 |
| 08.03.2023 | 40,70 | 42,90 | 39,90 | 40,40 | -0,25% | 600,00 |
| 07.03.2023 | 40,60 | 43,50 | 40,20 | 40,50 | -0,25% | 179,00 |
| 06.03.2023 | 41,40 | 43,50 | 40,30 | 40,60 | -1,22% | 173,00 |
| 03.03.2023 | 41,00 | 44,00 | 40,80 | 41,10 | 1,23% | - |
| 02.03.2023 | 40,20 | 41,30 | 39,80 | 40,60 | 0,00% | - |
| 01.03.2023 | 41,10 | 41,30 | 40,30 | 40,60 | -1,22% | 157,00 |
| 28.02.2023 | 41,70 | 41,70 | 40,70 | 41,10 | -1,20% | - |
| 27.02.2023 | 41,50 | 42,00 | 41,30 | 41,60 | 0,48% | - |
| 24.02.2023 | 41,60 | 41,80 | 41,10 | 41,40 | -0,48% | - |
| 23.02.2023 | 41,70 | 41,80 | 41,10 | 41,60 | 0,48% | 40,00 |
| 22.02.2023 | 40,90 | 42,00 | 40,90 | 41,40 | 0,98% | 10,00 |
| 21.02.2023 | 40,90 | 41,80 | 40,70 | 41,00 | 0,24% | 2.250,00 |
| 20.02.2023 | 40,70 | 41,10 | 40,50 | 40,90 | 0,99% | - |
| 17.02.2023 | 40,20 | 40,80 | 40,20 | 40,50 | 0,50% | - |
| 16.02.2023 | 40,60 | 42,30 | 40,10 | 40,30 | -0,74% | 5.000,00 |
| 15.02.2023 | 40,50 | 41,80 | 40,20 | 40,60 | 0,00% | - |
| 14.02.2023 | 40,40 | 41,30 | 40,30 | 40,60 | 0,25% | - |
| 13.02.2023 | 39,90 | 41,30 | 39,70 | 40,50 | 1,25% | 825,00 |
| 10.02.2023 | 40,00 | 40,40 | 39,80 | 40,00 | 0,00% | - |
| 09.02.2023 | 40,40 | 40,60 | 39,80 | 40,00 | -0,50% | 500,00 |
| 08.02.2023 | 40,30 | 40,40 | 39,90 | 40,20 | 0,00% | 150,00 |
| 07.02.2023 | 40,70 | 40,80 | 39,70 | 40,20 | -0,99% | 400,00 |
| 06.02.2023 | 40,50 | 40,80 | 40,00 | 40,60 | 0,00% | - |
| 03.02.2023 | 39,90 | 41,00 | 39,70 | 40,60 | 1,75% | 360,00 |
| 02.02.2023 | 40,90 | 41,50 | 39,30 | 39,90 | -2,21% | - |
| 01.02.2023 | 40,60 | 41,10 | 40,00 | 40,80 | 0,25% | - |
| 31.01.2023 | 39,50 | 42,20 | 39,50 | 40,70 | 3,30% | 324,00 |
| 30.01.2023 | 39,70 | 39,80 | 39,00 | 39,40 | -0,51% | - |
| 27.01.2023 | 40,30 | 40,30 | 38,90 | 39,60 | -1,49% | 4.195,00 |
| 26.01.2023 | 42,60 | 42,60 | 39,20 | 40,20 | -5,19% | 13.723,00 |
| 25.01.2023 | 42,20 | 43,00 | 42,00 | 42,40 | 0,47% | - |
| 24.01.2023 | 42,90 | 42,90 | 42,10 | 42,20 | -1,40% | - |
| 23.01.2023 | 42,50 | 42,90 | 42,00 | 42,80 | 0,71% | 60,00 |
| 20.01.2023 | 42,80 | 43,30 | 42,10 | 42,50 | -0,70% | - |
| 19.01.2023 | 42,50 | 43,60 | 42,30 | 42,80 | 1,42% | - |
| 18.01.2023 | 43,70 | 43,70 | 42,10 | 42,20 | -2,76% | 180,00 |
| 17.01.2023 | 42,40 | 43,50 | 42,30 | 43,40 | 2,60% | 80,00 |
| 16.01.2023 | 42,30 | 43,30 | 42,10 | 42,30 | 0,24% | 159,00 |
| 13.01.2023 | 41,40 | 43,10 | 41,40 | 42,20 | 1,44% | - |
| 12.01.2023 | 42,20 | 42,40 | 41,30 | 41,60 | -1,42% | 400,00 |
| 11.01.2023 | 41,90 | 42,50 | 41,60 | 42,20 | 0,96% | - |
| 10.01.2023 | 41,70 | 41,90 | 41,30 | 41,80 | 0,48% | 41,00 |
| 09.01.2023 | 42,30 | 42,30 | 41,10 | 41,60 | -0,95% | - |