£28,299
0,64%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 28,10 | 28,25 | 27,97 | 28,04 | -0,28% | 469.568,00 |
| 01.12.2023 | 27,69 | 28,17 | 27,60 | 28,12 | 1,74% | 576.573,00 |
| 30.11.2023 | 27,38 | 27,84 | 27,30 | 27,64 | 0,88% | 739.508,00 |
| 29.11.2023 | 27,44 | 27,73 | 27,40 | 27,40 | -1,24% | 620.133,00 |
| 28.11.2023 | 27,89 | 27,89 | 27,56 | 27,75 | -1,21% | 471.518,00 |
| 27.11.2023 | 28,19 | 28,38 | 28,09 | 28,09 | -0,60% | 493.461,00 |
| 24.11.2023 | 28,17 | 28,30 | 28,06 | 28,26 | 0,09% | 282.061,00 |
| 23.11.2023 | 28,42 | 28,42 | 28,08 | 28,23 | -0,42% | 365.002,00 |
| 22.11.2023 | 28,07 | 28,52 | 28,05 | 28,35 | 1,25% | 387.179,00 |
| 21.11.2023 | 27,98 | 28,12 | 27,89 | 28,00 | -0,12% | 290.436,00 |
| 20.11.2023 | 28,09 | 28,35 | 27,95 | 28,04 | -0,31% | 449.326,00 |
| 17.11.2023 | 27,89 | 28,24 | 27,79 | 28,12 | 0,71% | 615.238,00 |
| 16.11.2023 | 28,44 | 28,62 | 27,93 | 27,93 | -1,59% | 746.140,00 |
| 15.11.2023 | 29,18 | 29,56 | 28,37 | 28,38 | -2,10% | 702.420,00 |
| 14.11.2023 | 28,72 | 29,18 | 28,72 | 28,99 | 0,35% | 702.321,00 |
| 13.11.2023 | 28,28 | 28,89 | 28,08 | 28,89 | 1,39% | 809.380,00 |
| 10.11.2023 | 29,62 | 29,97 | 27,20 | 28,49 | -12,20% | 3.204.515,00 |
| 09.11.2023 | 32,17 | 32,67 | 32,14 | 32,45 | 0,76% | 194.992,00 |
| 08.11.2023 | 31,89 | 32,39 | 31,88 | 32,21 | 1,02% | 295.154,00 |
| 07.11.2023 | 31,74 | 32,00 | 31,72 | 31,88 | 0,33% | 248.490,00 |
| 06.11.2023 | 31,88 | 31,95 | 31,72 | 31,78 | -0,27% | 186.152,00 |
| 03.11.2023 | 31,95 | 32,20 | 31,82 | 31,86 | -0,10% | 226.847,00 |
| 02.11.2023 | 31,41 | 32,07 | 31,40 | 31,89 | 1,67% | 305.898,00 |
| 01.11.2023 | 31,18 | 31,48 | 31,00 | 31,37 | 0,97% | 289.307,00 |
| 31.10.2023 | 30,99 | 31,30 | 30,88 | 31,07 | 0,65% | 294.446,00 |
| 30.10.2023 | 30,49 | 30,95 | 30,47 | 30,87 | 1,80% | 284.031,00 |
| 27.10.2023 | 30,38 | 30,85 | 30,11 | 30,32 | -2,72% | 534.627,00 |
| 26.10.2023 | 31,39 | 31,46 | 30,85 | 31,17 | -0,84% | 372.129,00 |
| 25.10.2023 | 31,15 | 31,54 | 31,13 | 31,44 | 0,79% | 285.781,00 |
| 24.10.2023 | 30,89 | 31,26 | 30,76 | 31,19 | 1,37% | 322.681,00 |
| 23.10.2023 | 30,96 | 30,97 | 30,71 | 30,77 | -0,67% | 307.464,00 |
| 20.10.2023 | 30,97 | 31,22 | 30,79 | 30,98 | -0,55% | 236.556,00 |
| 19.10.2023 | 30,88 | 31,73 | 30,73 | 31,15 | 0,32% | 574.856,00 |
| 18.10.2023 | 30,99 | 31,28 | 30,89 | 31,05 | 0,03% | 294.661,00 |
| 17.10.2023 | 30,94 | 31,24 | 30,90 | 31,04 | 0,63% | 460.708,00 |
| 16.10.2023 | 30,55 | 31,00 | 30,45 | 30,84 | 1,40% | 366.691,00 |
| 13.10.2023 | 30,79 | 30,91 | 30,30 | 30,42 | -1,70% | 337.364,00 |
| 12.10.2023 | 31,23 | 31,51 | 30,91 | 30,94 | -0,10% | 590.907,00 |
| 11.10.2023 | 30,60 | 31,13 | 30,39 | 30,97 | 0,08% | 503.880,00 |
| 10.10.2023 | 30,89 | 31,11 | 30,76 | 30,95 | 1,28% | 303.399,00 |
| 09.10.2023 | 30,65 | 30,73 | 30,44 | 30,56 | 0,31% | 587.661,00 |
| 06.10.2023 | 30,46 | 30,53 | 30,13 | 30,46 | -0,41% | 567.516,00 |
| 05.10.2023 | 30,58 | 30,71 | 30,42 | 30,59 | 0,82% | 378.416,00 |
| 04.10.2023 | 30,11 | 30,66 | 30,06 | 30,34 | 0,69% | 330.451,00 |
| 03.10.2023 | 30,02 | 30,40 | 30,01 | 30,13 | 0,30% | 317.438,00 |
| 02.10.2023 | 30,37 | 30,47 | 29,98 | 30,04 | -1,09% | 360.856,00 |
| 29.09.2023 | 30,52 | 30,86 | 30,34 | 30,37 | -0,01% | 362.585,00 |
| 28.09.2023 | 30,31 | 30,55 | 29,97 | 30,37 | 0,50% | 588.686,00 |
| 27.09.2023 | 30,58 | 30,67 | 30,17 | 30,22 | -1,52% | 620.990,00 |
| 26.09.2023 | 30,83 | 31,21 | 30,64 | 30,69 | -1,10% | 332.352,00 |
| 25.09.2023 | 31,47 | 31,49 | 30,92 | 31,03 | -1,81% | 423.140,00 |
| 22.09.2023 | 31,17 | 31,91 | 31,09 | 31,60 | 0,65% | 450.930,00 |
| 21.09.2023 | 31,74 | 31,86 | 31,40 | 31,40 | -1,88% | 522.351,00 |
| 20.09.2023 | 31,81 | 32,15 | 31,81 | 32,00 | 1,22% | 328.150,00 |
| 19.09.2023 | 31,53 | 31,76 | 31,51 | 31,61 | 0,34% | 516.524,00 |
| 18.09.2023 | 31,59 | 31,71 | 31,36 | 31,50 | -0,52% | 274.634,00 |
| 15.09.2023 | 31,94 | 32,10 | 31,61 | 31,67 | -0,34% | 415.563,00 |
| 14.09.2023 | 31,45 | 31,78 | 31,14 | 31,77 | 0,84% | 645.891,00 |
| 13.09.2023 | 31,53 | 31,53 | 31,12 | 31,51 | -0,35% | 455.609,00 |
| 12.09.2023 | 31,71 | 31,95 | 31,60 | 31,62 | -0,43% | 319.494,00 |
| 11.09.2023 | 32,06 | 32,16 | 31,62 | 31,76 | -0,72% | 245.054,00 |
| 08.09.2023 | 31,85 | 32,03 | 31,65 | 31,99 | 0,74% | 442.671,00 |
| 07.09.2023 | 31,35 | 31,87 | 31,30 | 31,75 | -0,02% | 345.726,00 |
| 06.09.2023 | 31,17 | 31,89 | 31,15 | 31,76 | 0,89% | 681.967,00 |
| 05.09.2023 | 31,74 | 31,74 | 31,41 | 31,48 | -1,08% | 513.933,00 |
| 04.09.2023 | 32,03 | 32,11 | 31,82 | 31,82 | -0,66% | 231.213,00 |
| 01.09.2023 | 32,45 | 32,45 | 32,00 | 32,03 | -1,42% | 454.442,00 |
| 31.08.2023 | 33,06 | 33,07 | 32,47 | 32,50 | -2,14% | 307.171,00 |
| 30.08.2023 | 33,06 | 33,40 | 33,04 | 33,21 | 0,42% | 336.012,00 |
| 29.08.2023 | 32,65 | 33,18 | 32,65 | 33,07 | -0,14% | 403.106,00 |
| 28.08.2023 | 33,18 | 33,31 | 33,10 | 33,11 | 1,28% | - |
| 25.08.2023 | 32,51 | 32,79 | 32,45 | 32,69 | 0,17% | 127.911,00 |
| 24.08.2023 | 32,55 | 32,84 | 32,46 | 32,64 | -0,32% | 311.140,00 |
| 23.08.2023 | 32,58 | 32,87 | 32,55 | 32,74 | 0,53% | 302.285,00 |
| 22.08.2023 | 32,82 | 32,84 | 32,56 | 32,57 | -0,32% | 223.193,00 |
| 21.08.2023 | 32,61 | 32,99 | 32,57 | 32,68 | 0,28% | 254.324,00 |
| 18.08.2023 | 32,47 | 32,65 | 32,35 | 32,59 | 0,02% | 292.480,00 |
| 17.08.2023 | 32,84 | 32,99 | 32,57 | 32,58 | -1,53% | 193.618,00 |
| 16.08.2023 | 33,27 | 33,30 | 33,03 | 33,09 | -0,69% | 198.154,00 |
| 15.08.2023 | 33,70 | 33,70 | 33,18 | 33,32 | -1,41% | 197.272,00 |
| 14.08.2023 | 33,65 | 33,79 | 33,48 | 33,79 | 0,60% | 261.929,00 |
| 11.08.2023 | 33,86 | 33,87 | 33,48 | 33,59 | -1,39% | 173.513,00 |
| 10.08.2023 | 33,49 | 34,08 | 33,49 | 34,07 | 2,01% | 230.952,00 |
| 09.08.2023 | 33,30 | 33,49 | 33,23 | 33,40 | 0,75% | 350.132,00 |
| 08.08.2023 | 33,16 | 33,53 | 33,08 | 33,15 | -0,23% | 252.607,00 |
| 07.08.2023 | 33,17 | 33,28 | 32,90 | 33,22 | -0,42% | 217.887,00 |
| 04.08.2023 | 33,26 | 33,38 | 32,98 | 33,36 | 0,12% | 204.344,00 |
| 03.08.2023 | 33,59 | 33,64 | 33,07 | 33,32 | -1,55% | 376.756,00 |
| 02.08.2023 | 33,62 | 33,99 | 33,39 | 33,85 | -0,69% | 468.105,00 |
| 01.08.2023 | 33,59 | 35,09 | 33,11 | 34,08 | 0,28% | 1.154.016,00 |
| 31.07.2023 | 34,00 | 34,25 | 33,89 | 33,99 | -0,93% | 487.458,00 |
| 28.07.2023 | 34,25 | 34,40 | 34,15 | 34,31 | 0,00% | 297.521,00 |
| 27.07.2023 | 34,15 | 34,57 | 34,01 | 34,31 | 0,91% | 519.655,00 |
| 26.07.2023 | 34,48 | 34,48 | 33,74 | 34,00 | -1,66% | 504.406,00 |
| 25.07.2023 | 34,34 | 34,67 | 34,34 | 34,57 | 0,51% | 315.460,00 |
| 24.07.2023 | 34,36 | 34,41 | 34,10 | 34,40 | 0,16% | 252.333,00 |
| 21.07.2023 | 34,11 | 34,38 | 34,00 | 34,34 | 1,00% | 256.620,00 |
| 20.07.2023 | 34,28 | 34,33 | 33,92 | 34,00 | -1,51% | 281.722,00 |
| 19.07.2023 | 33,93 | 34,72 | 33,92 | 34,52 | 2,95% | 448.940,00 |
| 18.07.2023 | 33,35 | 33,58 | 33,32 | 33,54 | 0,18% | 336.512,00 |