132,370$
1,29%
Echtzeit-Aktienkurs Diageo plc
Bid:
Ask:
Aktienkurse zur Diageo plc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 131,37 | 132,72 | 131,35 | 132,43 | 1,33% | 654.425,00 |
25.07.2024 | 130,01 | 131,68 | 128,88 | 130,69 | 0,81% | 991.715,00 |
24.07.2024 | 128,48 | 129,79 | 128,38 | 129,64 | 0,91% | 1.024.160,00 |
23.07.2024 | 129,23 | 129,23 | 128,08 | 128,47 | -0,94% | 1.136.735,00 |
22.07.2024 | 130,88 | 130,96 | 129,10 | 129,69 | 0,93% | 840.313,00 |
19.07.2024 | 128,57 | 129,04 | 127,92 | 128,49 | -0,44% | 1.223.746,00 |
18.07.2024 | 131,45 | 131,63 | 129,05 | 129,06 | -1,53% | 460.820,00 |
17.07.2024 | 129,96 | 131,40 | 129,84 | 131,07 | 1,17% | 553.843,00 |
16.07.2024 | 128,27 | 129,58 | 128,07 | 129,56 | 0,26% | 792.546,00 |
15.07.2024 | 130,05 | 130,13 | 129,06 | 129,22 | -1,85% | 504.991,00 |
12.07.2024 | 131,18 | 132,29 | 131,18 | 131,65 | 0,05% | 656.960,00 |
11.07.2024 | 130,87 | 132,04 | 130,68 | 131,59 | 1,89% | 573.461,00 |
10.07.2024 | 127,83 | 129,18 | 127,53 | 129,15 | 1,96% | 486.366,00 |
09.07.2024 | 127,84 | 128,03 | 126,39 | 126,67 | -1,12% | 1.058.896,00 |
08.07.2024 | 129,72 | 129,85 | 127,95 | 128,10 | -1,19% | 473.870,00 |
05.07.2024 | 130,47 | 130,47 | 128,88 | 129,64 | 1,00% | 571.432,00 |
03.07.2024 | 128,08 | 128,40 | 127,73 | 128,36 | 1,70% | 399.350,00 |
02.07.2024 | 125,65 | 126,26 | 124,80 | 126,21 | 0,27% | 785.392,00 |
01.07.2024 | 126,59 | 127,44 | 125,66 | 125,87 | -0,17% | 887.896,00 |
28.06.2024 | 126,20 | 126,88 | 125,66 | 126,08 | -0,69% | 681.965,00 |
27.06.2024 | 127,92 | 127,96 | 126,27 | 126,95 | -1,41% | 785.694,00 |
26.06.2024 | 128,92 | 129,68 | 128,64 | 128,76 | -1,24% | 511.612,00 |
25.06.2024 | 130,79 | 131,24 | 129,91 | 130,38 | -0,80% | 754.062,00 |
24.06.2024 | 130,97 | 131,93 | 130,86 | 131,43 | 0,85% | 618.085,00 |
21.06.2024 | 129,97 | 131,41 | 129,97 | 130,32 | -0,84% | 675.237,00 |
20.06.2024 | 131,87 | 131,87 | 130,86 | 131,43 | 1,58% | 1.007.504,00 |
18.06.2024 | 131,04 | 131,48 | 129,11 | 129,39 | -1,81% | 1.160.384,00 |
17.06.2024 | 130,60 | 131,87 | 130,60 | 131,77 | 0,15% | 460.771,00 |
14.06.2024 | 131,76 | 132,08 | 130,50 | 131,57 | 0,15% | 400.321,00 |
13.06.2024 | 132,16 | 132,22 | 131,04 | 131,37 | -1,50% | 500.216,00 |
12.06.2024 | 134,97 | 134,97 | 133,21 | 133,37 | 0,55% | 419.718,00 |
11.06.2024 | 131,82 | 132,95 | 131,16 | 132,64 | -0,24% | 582.949,00 |
10.06.2024 | 133,76 | 134,00 | 132,61 | 132,96 | -2,28% | 669.747,00 |
07.06.2024 | 136,18 | 136,84 | 135,76 | 136,06 | -1,94% | 562.499,00 |
06.06.2024 | 137,68 | 139,01 | 137,56 | 138,75 | 1,56% | 719.849,00 |
05.06.2024 | 136,50 | 136,73 | 135,20 | 136,62 | 0,80% | 809.249,00 |
04.06.2024 | 134,49 | 136,04 | 134,28 | 135,53 | -0,18% | 501.335,00 |
03.06.2024 | 134,95 | 135,79 | 134,79 | 135,78 | 0,51% | 525.767,00 |
31.05.2024 | 132,69 | 135,09 | 132,60 | 135,09 | 2,09% | 638.789,00 |
30.05.2024 | 132,18 | 133,20 | 132,10 | 132,33 | 0,68% | 737.989,00 |
29.05.2024 | 132,51 | 132,84 | 131,43 | 131,44 | -1,93% | 521.486,00 |
28.05.2024 | 135,25 | 135,25 | 133,80 | 134,03 | -2,03% | 537.201,00 |
24.05.2024 | 137,45 | 137,61 | 136,69 | 136,81 | -0,06% | 367.811,00 |
23.05.2024 | 138,82 | 138,84 | 136,76 | 136,89 | -1,54% | 433.315,00 |
22.05.2024 | 138,75 | 139,80 | 138,75 | 139,03 | -0,50% | 401.954,00 |
21.05.2024 | 140,60 | 140,64 | 139,30 | 139,73 | -0,58% | 568.688,00 |
20.05.2024 | 141,84 | 142,15 | 140,41 | 140,55 | -1,30% | 410.868,00 |
17.05.2024 | 142,08 | 142,70 | 141,97 | 142,40 | -0,38% | 238.124,00 |
16.05.2024 | 142,81 | 143,11 | 142,14 | 142,95 | 0,73% | 320.222,00 |
15.05.2024 | 143,02 | 143,32 | 141,78 | 141,92 | -1,20% | 330.516,00 |
14.05.2024 | 143,92 | 144,27 | 142,43 | 143,64 | 0,75% | 495.889,00 |
13.05.2024 | 142,09 | 143,00 | 142,09 | 142,57 | -0,26% | 619.405,00 |
10.05.2024 | 142,60 | 143,13 | 142,15 | 142,94 | 0,07% | 469.023,00 |
09.05.2024 | 141,88 | 142,97 | 141,66 | 142,84 | 1,37% | 566.203,00 |
08.05.2024 | 140,32 | 140,96 | 139,95 | 140,91 | 1,34% | 663.764,00 |
07.05.2024 | 138,59 | 139,10 | 138,00 | 139,04 | 1,38% | 569.337,00 |
06.05.2024 | 138,13 | 138,44 | 136,66 | 137,15 | -0,21% | 450.571,00 |
03.05.2024 | 138,43 | 139,02 | 137,05 | 137,44 | 0,64% | 683.538,00 |
02.05.2024 | 137,04 | 137,19 | 136,05 | 136,57 | -0,35% | 513.999,00 |
01.05.2024 | 137,53 | 138,16 | 136,99 | 137,05 | -0,80% | 595.529,00 |
30.04.2024 | 140,16 | 140,22 | 138,12 | 138,16 | -0,78% | 1.161.495,00 |
29.04.2024 | 139,42 | 139,55 | 138,95 | 139,24 | 0,43% | 498.230,00 |
26.04.2024 | 138,97 | 139,44 | 138,20 | 138,64 | 0,24% | 610.772,00 |
25.04.2024 | 137,79 | 138,46 | 137,12 | 138,31 | -1,47% | 623.082,00 |
24.04.2024 | 140,70 | 140,78 | 139,99 | 140,38 | -0,07% | 445.712,00 |
23.04.2024 | 140,72 | 141,35 | 139,96 | 140,48 | -1,15% | 690.558,00 |
22.04.2024 | 141,11 | 142,30 | 140,79 | 142,11 | 0,96% | 756.279,00 |
19.04.2024 | 139,77 | 141,07 | 139,65 | 140,76 | -0,02% | 692.945,00 |
18.04.2024 | 141,34 | 141,75 | 140,15 | 140,79 | 0,31% | 697.677,00 |
17.04.2024 | 140,46 | 140,53 | 138,69 | 140,35 | 3,18% | 971.675,00 |
16.04.2024 | 137,76 | 137,79 | 136,01 | 136,03 | -0,99% | 1.703.372,00 |
15.04.2024 | 139,63 | 139,71 | 136,88 | 137,39 | 0,29% | 1.503.131,00 |
12.04.2024 | 140,24 | 140,51 | 136,87 | 136,99 | -2,75% | 1.003.892,00 |
11.04.2024 | 142,67 | 142,88 | 140,80 | 140,87 | -1,00% | 1.393.243,00 |
10.04.2024 | 142,50 | 142,76 | 141,47 | 142,30 | -1,11% | 343.793,00 |
09.04.2024 | 144,15 | 144,15 | 143,05 | 143,90 | 0,41% | 535.710,00 |
08.04.2024 | 143,96 | 144,27 | 143,29 | 143,31 | -0,78% | 506.377,00 |
05.04.2024 | 145,52 | 145,55 | 144,25 | 144,44 | -0,90% | 534.546,00 |
04.04.2024 | 148,32 | 148,38 | 145,54 | 145,75 | -1,28% | 558.946,00 |
03.04.2024 | 147,48 | 148,29 | 146,79 | 147,64 | -0,97% | 447.526,00 |
02.04.2024 | 147,80 | 149,24 | 147,54 | 149,08 | 0,85% | 398.277,00 |
01.04.2024 | 148,23 | 148,49 | 147,35 | 147,82 | -0,62% | 402.849,00 |
28.03.2024 | 149,08 | 149,36 | 148,09 | 148,74 | -0,46% | 359.980,00 |
27.03.2024 | 147,84 | 149,44 | 147,70 | 149,42 | 1,29% | 479.518,00 |
26.03.2024 | 147,39 | 148,26 | 146,62 | 147,51 | 1,24% | 730.263,00 |
25.03.2024 | 147,09 | 147,48 | 145,43 | 145,71 | -0,65% | 707.354,00 |
22.03.2024 | 147,72 | 147,89 | 146,60 | 146,66 | 0,28% | 519.116,00 |
21.03.2024 | 146,92 | 147,75 | 146,21 | 146,25 | -0,05% | 679.052,00 |
20.03.2024 | 145,13 | 146,33 | 144,56 | 146,33 | 0,37% | 491.324,00 |
19.03.2024 | 144,70 | 146,10 | 144,55 | 145,79 | -0,07% | 623.541,00 |
18.03.2024 | 147,62 | 147,89 | 145,89 | 145,89 | -1,90% | 438.356,00 |
15.03.2024 | 147,89 | 148,83 | 147,61 | 148,71 | 0,34% | 624.175,00 |
14.03.2024 | 151,76 | 151,76 | 147,86 | 148,20 | -1,46% | 1.314.780,00 |
13.03.2024 | 149,71 | 150,64 | 149,55 | 150,39 | 0,54% | 258.272,00 |
12.03.2024 | 150,35 | 150,60 | 149,40 | 149,58 | -0,53% | 466.409,00 |
11.03.2024 | 147,97 | 150,44 | 147,97 | 150,37 | 0,81% | 829.282,00 |
08.03.2024 | 148,67 | 149,69 | 148,56 | 149,16 | 0,62% | 545.263,00 |
07.03.2024 | 146,97 | 148,57 | 146,84 | 148,24 | 0,58% | 621.002,00 |
06.03.2024 | 148,73 | 148,93 | 147,03 | 147,39 | -1,11% | 595.545,00 |
05.03.2024 | 150,50 | 150,63 | 148,81 | 149,04 | -0,79% | 749.882,00 |