£25,696
-0,69%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2024 | 25,65 | 25,65 | 25,29 | 25,43 | -1,74% | 562.378,00 |
| 07.10.2024 | 26,03 | 26,13 | 25,85 | 25,88 | -0,67% | 288.071,00 |
| 04.10.2024 | 26,06 | 26,22 | 25,81 | 26,05 | -0,44% | 470.646,00 |
| 03.10.2024 | 26,27 | 26,29 | 25,98 | 26,17 | 0,02% | 508.142,00 |
| 02.10.2024 | 26,21 | 26,21 | 25,90 | 26,16 | 0,02% | 537.440,00 |
| 01.10.2024 | 26,22 | 26,51 | 26,07 | 26,16 | 0,48% | 514.290,00 |
| 30.09.2024 | 26,13 | 26,52 | 26,03 | 26,03 | -2,05% | 478.728,00 |
| 27.09.2024 | 26,19 | 26,59 | 26,16 | 26,58 | 1,76% | 419.423,00 |
| 26.09.2024 | 25,52 | 26,34 | 25,48 | 26,12 | 4,56% | 764.716,00 |
| 25.09.2024 | 25,16 | 25,43 | 24,94 | 24,98 | -1,62% | 591.454,00 |
| 24.09.2024 | 25,54 | 25,60 | 25,22 | 25,39 | 0,59% | 451.087,00 |
| 23.09.2024 | 24,85 | 25,26 | 24,79 | 25,24 | 1,02% | 348.057,00 |
| 20.09.2024 | 25,25 | 25,33 | 24,92 | 24,98 | -2,14% | 554.082,00 |
| 19.09.2024 | 25,07 | 25,67 | 25,07 | 25,53 | 2,86% | 479.763,00 |
| 18.09.2024 | 25,04 | 25,13 | 24,77 | 24,82 | -1,78% | 337.619,00 |
| 17.09.2024 | 24,90 | 25,28 | 24,90 | 25,27 | 2,42% | 537.732,00 |
| 16.09.2024 | 24,75 | 24,91 | 24,65 | 24,67 | -0,03% | 310.496,00 |
| 13.09.2024 | 25,30 | 25,45 | 24,64 | 24,68 | -1,54% | 796.060,00 |
| 12.09.2024 | 25,27 | 25,28 | 24,65 | 25,06 | 2,96% | 724.982,00 |
| 11.09.2024 | 24,20 | 24,41 | 24,10 | 24,34 | 0,51% | 401.931,00 |
| 10.09.2024 | 24,41 | 24,50 | 24,11 | 24,22 | -0,71% | 363.554,00 |
| 09.09.2024 | 24,06 | 24,41 | 23,93 | 24,39 | 1,65% | 256.586,00 |
| 06.09.2024 | 24,31 | 24,35 | 23,98 | 24,00 | -1,39% | 500.178,00 |
| 05.09.2024 | 24,42 | 24,48 | 24,18 | 24,33 | -0,68% | 444.242,00 |
| 04.09.2024 | 24,50 | 24,61 | 24,29 | 24,50 | -0,61% | 475.831,00 |
| 03.09.2024 | 24,87 | 24,88 | 24,39 | 24,65 | -0,34% | 683.319,00 |
| 02.09.2024 | 24,80 | 24,93 | 24,61 | 24,74 | -0,14% | 374.260,00 |
| 30.08.2024 | 24,86 | 25,05 | 24,77 | 24,77 | -0,48% | 280.949,00 |
| 29.08.2024 | 24,68 | 25,78 | 24,67 | 24,89 | -1,21% | 719.250,00 |
| 28.08.2024 | 25,18 | 25,37 | 25,15 | 25,20 | -0,87% | 385.888,00 |
| 27.08.2024 | 25,47 | 25,78 | 25,36 | 25,42 | -1,61% | 407.281,00 |
| 26.08.2024 | 23,37 | 25,92 | 22,81 | 25,83 | 1,94% | - |
| 23.08.2024 | 25,24 | 25,40 | 25,16 | 25,34 | 1,28% | 351.893,00 |
| 22.08.2024 | 24,89 | 25,16 | 24,84 | 25,02 | 0,46% | 422.087,00 |
| 21.08.2024 | 24,60 | 25,01 | 24,54 | 24,91 | 2,01% | 369.847,00 |
| 20.08.2024 | 24,84 | 24,91 | 24,41 | 24,42 | -1,63% | 316.347,00 |
| 19.08.2024 | 24,81 | 24,93 | 24,76 | 24,82 | -0,08% | 230.734,00 |
| 16.08.2024 | 25,21 | 25,21 | 24,78 | 24,84 | -1,40% | 337.251,00 |
| 15.08.2024 | 24,97 | 25,32 | 24,85 | 25,19 | 1,99% | 233.374,00 |
| 14.08.2024 | 25,00 | 25,07 | 24,48 | 24,70 | 0,19% | 263.550,00 |
| 13.08.2024 | 24,41 | 24,68 | 24,41 | 24,65 | 0,56% | 339.519,00 |
| 12.08.2024 | 24,62 | 24,66 | 24,38 | 24,52 | 1,13% | 499.796,00 |
| 09.08.2024 | 24,13 | 24,46 | 24,06 | 24,24 | 0,84% | 384.131,00 |
| 08.08.2024 | 24,09 | 24,09 | 23,84 | 24,04 | -0,08% | 195.662,00 |
| 07.08.2024 | 23,71 | 24,09 | 23,55 | 24,06 | 1,60% | 328.410,00 |
| 06.08.2024 | 23,72 | 23,80 | 23,49 | 23,68 | 0,39% | 379.217,00 |
| 05.08.2024 | 23,72 | 23,98 | 23,53 | 23,59 | -0,73% | 501.733,00 |
| 02.08.2024 | 23,83 | 24,04 | 23,67 | 23,76 | -1,00% | 679.319,00 |
| 01.08.2024 | 24,27 | 24,34 | 23,88 | 24,00 | -0,79% | 641.831,00 |
| 31.07.2024 | 24,58 | 24,97 | 24,08 | 24,19 | 0,04% | 636.838,00 |
| 30.07.2024 | 23,94 | 24,37 | 22,77 | 24,18 | -5,08% | 1.776.325,00 |
| 29.07.2024 | 25,72 | 25,73 | 25,40 | 25,48 | -0,69% | 666.040,00 |
| 26.07.2024 | 25,40 | 25,67 | 25,37 | 25,65 | 1,31% | 491.965,00 |
| 25.07.2024 | 25,04 | 25,54 | 24,87 | 25,32 | 1,42% | 363.048,00 |
| 24.07.2024 | 24,77 | 25,04 | 24,73 | 24,97 | 0,02% | 252.442,00 |
| 23.07.2024 | 25,01 | 25,13 | 24,88 | 24,96 | -0,36% | 355.700,00 |
| 22.07.2024 | 25,03 | 25,42 | 25,03 | 25,05 | 0,64% | 405.180,00 |
| 19.07.2024 | 24,86 | 24,98 | 24,74 | 24,89 | -1,43% | 369.830,00 |
| 18.07.2024 | 25,39 | 25,45 | 25,22 | 25,25 | 0,66% | 271.274,00 |
| 17.07.2024 | 24,76 | 25,20 | 24,76 | 25,09 | 1,15% | 336.326,00 |
| 16.07.2024 | 24,78 | 24,91 | 24,65 | 24,80 | -0,46% | 396.977,00 |
| 15.07.2024 | 25,25 | 25,26 | 24,84 | 24,92 | -1,87% | 252.127,00 |
| 12.07.2024 | 25,35 | 25,53 | 25,27 | 25,39 | -0,27% | 396.870,00 |
| 11.07.2024 | 25,21 | 25,53 | 25,16 | 25,46 | 1,92% | 519.448,00 |
| 10.07.2024 | 24,78 | 25,05 | 24,77 | 24,98 | 0,87% | 390.035,00 |
| 09.07.2024 | 24,99 | 25,15 | 24,74 | 24,77 | -1,18% | 470.927,00 |
| 08.07.2024 | 25,28 | 25,37 | 25,04 | 25,06 | -0,69% | 316.478,00 |
| 05.07.2024 | 25,46 | 25,50 | 25,22 | 25,24 | -0,24% | 359.150,00 |
| 04.07.2024 | 25,18 | 25,41 | 25,15 | 25,30 | 0,84% | 519.806,00 |
| 03.07.2024 | 25,30 | 25,42 | 24,90 | 25,09 | 1,83% | 1.017.956,00 |
| 02.07.2024 | 24,69 | 24,73 | 24,54 | 24,64 | -0,67% | 609.953,00 |
| 01.07.2024 | 25,03 | 25,12 | 24,74 | 24,80 | -0,58% | 438.521,00 |
| 28.06.2024 | 25,15 | 25,22 | 24,84 | 24,95 | -0,30% | 380.969,00 |
| 27.06.2024 | 25,49 | 25,57 | 25,01 | 25,02 | -2,00% | 416.020,00 |
| 26.06.2024 | 25,78 | 25,80 | 25,42 | 25,53 | -0,76% | 292.445,00 |
| 25.06.2024 | 25,87 | 25,97 | 25,72 | 25,73 | -0,21% | 283.686,00 |
| 24.06.2024 | 25,72 | 25,94 | 25,72 | 25,78 | -0,21% | 428.475,00 |
| 21.06.2024 | 25,84 | 25,96 | 25,55 | 25,84 | -0,44% | 289.361,00 |
| 20.06.2024 | 25,67 | 25,99 | 25,54 | 25,95 | 1,04% | 564.669,00 |
| 19.06.2024 | 25,19 | 25,69 | 25,16 | 25,68 | 0,40% | 361.467,00 |
| 18.06.2024 | 25,85 | 25,88 | 25,58 | 25,58 | -0,83% | 516.074,00 |
| 17.06.2024 | 26,03 | 26,07 | 25,60 | 25,80 | -0,10% | 390.282,00 |
| 14.06.2024 | 25,70 | 26,02 | 25,64 | 25,82 | 0,29% | 707.246,00 |
| 13.06.2024 | 25,99 | 26,10 | 25,62 | 25,75 | -1,40% | 353.123,00 |
| 12.06.2024 | 25,98 | 26,27 | 25,92 | 26,11 | 0,64% | 366.738,00 |
| 11.06.2024 | 26,12 | 26,25 | 25,71 | 25,95 | -0,48% | 406.343,00 |
| 10.06.2024 | 26,48 | 26,54 | 26,07 | 26,07 | -2,65% | 434.264,00 |
| 07.06.2024 | 27,06 | 27,10 | 26,56 | 26,78 | -1,27% | 637.568,00 |
| 06.06.2024 | 26,72 | 27,19 | 26,71 | 27,13 | 2,11% | 1.452.559,00 |
| 05.06.2024 | 26,60 | 26,77 | 26,37 | 26,57 | 0,64% | 611.091,00 |
| 04.06.2024 | 26,41 | 26,41 | 26,11 | 26,40 | 0,02% | 474.438,00 |
| 03.06.2024 | 26,63 | 26,73 | 26,29 | 26,39 | 0,08% | 387.899,00 |
| 31.05.2024 | 25,97 | 26,37 | 25,92 | 26,37 | 1,35% | 492.816,00 |
| 30.05.2024 | 25,72 | 26,13 | 25,72 | 26,02 | 0,46% | 602.434,00 |
| 29.05.2024 | 26,18 | 26,28 | 25,89 | 25,90 | -1,48% | 487.568,00 |
| 28.05.2024 | 26,89 | 26,90 | 26,19 | 26,29 | -4,52% | 739.955,00 |
| 27.05.2024 | 27,70 | 27,70 | 26,90 | 27,53 | 2,26% | - |
| 24.05.2024 | 26,92 | 27,09 | 26,82 | 26,93 | -0,63% | 279.887,00 |
| 23.05.2024 | 27,47 | 27,48 | 27,07 | 27,10 | -1,31% | 318.989,00 |
| 22.05.2024 | 27,34 | 27,47 | 27,19 | 27,46 | -0,18% | 285.418,00 |