126,470$
-1,68%
Echtzeit-Aktienkurs Diageo plc
Bid:
Ask:
Aktienkurse zur Diageo plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 127,82 | 128,49 | 126,40 | 126,43 | -1,71% | 1.365.981,00 |
| 05.09.2024 | 128,23 | 129,18 | 128,16 | 128,63 | -0,60% | 656.239,00 |
| 04.09.2024 | 128,12 | 129,77 | 128,12 | 129,41 | -0,08% | 526.155,00 |
| 03.09.2024 | 129,14 | 130,28 | 128,38 | 129,51 | -0,96% | 875.496,00 |
| 30.08.2024 | 131,07 | 131,16 | 129,75 | 130,76 | -2,07% | 791.888,00 |
| 29.08.2024 | 133,72 | 134,38 | 132,74 | 133,53 | 0,33% | 613.932,00 |
| 28.08.2024 | 133,94 | 134,12 | 132,55 | 133,09 | -0,97% | 616.703,00 |
| 27.08.2024 | 135,57 | 135,81 | 134,09 | 134,39 | -0,94% | 899.616,00 |
| 26.08.2024 | 135,41 | 136,83 | 135,30 | 135,66 | 0,47% | 782.128,00 |
| 23.08.2024 | 133,54 | 135,07 | 132,88 | 135,03 | 2,02% | 888.772,00 |
| 22.08.2024 | 132,00 | 132,90 | 131,34 | 132,36 | 0,81% | 1.088.001,00 |
| 21.08.2024 | 130,24 | 131,58 | 130,17 | 131,30 | 2,23% | 799.798,00 |
| 20.08.2024 | 127,74 | 128,48 | 127,66 | 128,43 | -0,72% | 1.408.171,00 |
| 19.08.2024 | 129,11 | 129,94 | 129,01 | 129,36 | 0,58% | 534.719,00 |
| 16.08.2024 | 128,48 | 128,90 | 128,33 | 128,62 | -1,33% | 616.778,00 |
| 15.08.2024 | 129,84 | 130,65 | 129,60 | 130,35 | 1,72% | 650.441,00 |
| 14.08.2024 | 126,07 | 128,40 | 126,04 | 128,14 | 0,19% | 1.166.625,00 |
| 13.08.2024 | 125,68 | 128,26 | 125,49 | 127,90 | 2,73% | 1.025.734,00 |
| 12.08.2024 | 125,25 | 125,76 | 124,19 | 124,50 | -0,04% | 1.242.915,00 |
| 09.08.2024 | 123,58 | 124,64 | 122,88 | 124,55 | 1,39% | 903.115,00 |
| 08.08.2024 | 121,72 | 123,04 | 121,58 | 122,84 | 0,56% | 923.771,00 |
| 07.08.2024 | 121,94 | 123,22 | 121,94 | 122,16 | 0,89% | 992.541,00 |
| 06.08.2024 | 119,48 | 121,70 | 119,48 | 121,08 | 0,88% | 727.060,00 |
| 05.08.2024 | 121,48 | 121,76 | 119,74 | 120,02 | -2,75% | 954.376,00 |
| 02.08.2024 | 123,44 | 123,69 | 121,98 | 123,42 | 0,52% | 1.036.342,00 |
| 01.08.2024 | 123,19 | 123,75 | 122,22 | 122,78 | -1,58% | 1.432.694,00 |
| 31.07.2024 | 125,84 | 125,93 | 123,82 | 124,75 | -0,51% | 1.120.513,00 |
| 30.07.2024 | 123,92 | 125,46 | 123,32 | 125,39 | -4,70% | 1.750.074,00 |
| 29.07.2024 | 131,00 | 131,95 | 130,50 | 131,57 | -0,65% | 756.704,00 |
| 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 |