£25,677
1,41%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,40 | 25,67 | 25,37 | 25,66 | 1,32% | 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 |
| 21.05.2024 | 27,48 | 27,71 | 27,47 | 27,51 | -1,56% | 341.831,00 |
| 20.05.2024 | 28,02 | 28,13 | 27,83 | 27,94 | -0,38% | 216.859,00 |
| 17.05.2024 | 28,24 | 28,26 | 27,91 | 28,05 | -0,17% | 311.256,00 |
| 16.05.2024 | 28,06 | 28,34 | 27,91 | 28,10 | 0,23% | 432.481,00 |
| 15.05.2024 | 28,47 | 28,47 | 28,02 | 28,03 | -1,46% | 291.535,00 |
| 14.05.2024 | 28,31 | 28,63 | 28,24 | 28,45 | 0,46% | 212.714,00 |
| 13.05.2024 | 28,54 | 28,64 | 28,25 | 28,32 | -0,49% | 236.564,00 |
| 10.05.2024 | 28,41 | 28,68 | 28,32 | 28,46 | 0,49% | 216.542,00 |
| 09.05.2024 | 28,18 | 28,47 | 28,14 | 28,32 | 0,84% | 346.686,00 |
| 08.05.2024 | 27,80 | 28,15 | 27,80 | 28,08 | 2,06% | 415.820,00 |
| 07.05.2024 | 27,50 | 27,77 | 27,45 | 27,51 | 0,79% | 732.290,00 |
| 06.05.2024 | 27,76 | 27,91 | 27,27 | 27,30 | 0,06% | - |
| 03.05.2024 | 27,44 | 27,75 | 27,28 | 27,28 | -0,05% | 436.048,00 |
| 02.05.2024 | 27,46 | 27,64 | 27,19 | 27,30 | -0,38% | 382.017,00 |
| 01.05.2024 | 27,69 | 27,84 | 27,39 | 27,40 | -1,19% | 141.351,00 |
| 30.04.2024 | 27,71 | 28,06 | 27,68 | 27,73 | 0,16% | 318.861,00 |
| 29.04.2024 | 27,79 | 28,01 | 27,67 | 27,69 | -0,27% | 374.176,00 |
| 26.04.2024 | 27,73 | 27,94 | 27,59 | 27,76 | 0,62% | 332.345,00 |
| 25.04.2024 | 27,96 | 28,12 | 27,40 | 27,59 | -1,99% | 680.180,00 |
| 24.04.2024 | 28,17 | 28,33 | 28,08 | 28,15 | -0,14% | 377.505,00 |
| 23.04.2024 | 28,55 | 28,75 | 28,16 | 28,19 | -1,33% | 508.574,00 |
| 22.04.2024 | 28,71 | 29,04 | 28,48 | 28,57 | 0,76% | 386.475,00 |
| 19.04.2024 | 28,17 | 28,36 | 27,91 | 28,36 | 0,44% | 503.654,00 |
| 18.04.2024 | 28,24 | 28,59 | 28,20 | 28,23 | 0,86% | 1.149.386,00 |
| 17.04.2024 | 27,27 | 28,18 | 27,27 | 27,99 | 1,93% | 551.828,00 |
| 16.04.2024 | 27,50 | 27,73 | 27,43 | 27,46 | -0,87% | 448.821,00 |
| 15.04.2024 | 27,56 | 27,92 | 27,55 | 27,70 | -0,61% | 478.265,00 |
| 12.04.2024 | 28,00 | 28,23 | 27,84 | 27,87 | -0,91% | 292.278,00 |
| 11.04.2024 | 28,15 | 28,31 | 28,08 | 28,13 | -0,44% | 348.292,00 |
| 10.04.2024 | 28,28 | 28,44 | 28,04 | 28,25 | 0,44% | 294.204,00 |
| 09.04.2024 | 28,04 | 28,40 | 28,02 | 28,13 | -0,35% | 298.633,00 |
| 08.04.2024 | 28,40 | 28,40 | 28,14 | 28,23 | -1,07% | 532.014,00 |
| 05.04.2024 | 28,73 | 28,95 | 28,49 | 28,53 | -1,96% | 479.034,00 |
| 04.04.2024 | 29,04 | 29,25 | 28,97 | 29,10 | -0,51% | 407.993,00 |
| 03.04.2024 | 29,34 | 29,56 | 29,03 | 29,25 | -0,75% | 317.061,00 |
| 02.04.2024 | 29,25 | 29,52 | 29,17 | 29,47 | 0,55% | 481.954,00 |
| 28.03.2024 | 29,42 | 29,51 | 29,22 | 29,31 | -0,43% | 321.381,00 |
| 27.03.2024 | 29,21 | 29,49 | 29,00 | 29,44 | 0,57% | 302.243,00 |
| 26.03.2024 | 28,73 | 29,27 | 28,67 | 29,27 | 1,37% | 477.643,00 |
| 25.03.2024 | 29,01 | 29,09 | 28,70 | 28,88 | -0,55% | 315.017,00 |
| 22.03.2024 | 28,73 | 29,22 | 28,71 | 29,04 | 1,15% | 374.792,00 |
| 21.03.2024 | 28,55 | 28,80 | 28,37 | 28,71 | 1,24% | 424.740,00 |
| 20.03.2024 | 28,25 | 28,49 | 28,01 | 28,35 | 0,27% | 330.516,00 |
| 19.03.2024 | 28,48 | 28,58 | 28,26 | 28,28 | -1,43% | 281.746,00 |
| 18.03.2024 | 29,08 | 29,08 | 28,68 | 28,69 | -1,27% | 269.286,00 |
| 15.03.2024 | 28,89 | 29,11 | 28,78 | 29,06 | -0,17% | 374.629,00 |
| 14.03.2024 | 29,34 | 29,74 | 29,02 | 29,11 | -0,02% | 572.076,00 |
| 13.03.2024 | 29,03 | 29,20 | 28,90 | 29,11 | 0,10% | 325.186,00 |
| 12.03.2024 | 29,13 | 29,28 | 29,07 | 29,08 | 0,57% | 454.313,00 |
| 11.03.2024 | 28,83 | 28,92 | 28,48 | 28,92 | 0,50% | 272.118,00 |
| 08.03.2024 | 28,66 | 28,79 | 28,55 | 28,77 | 0,02% | 377.274,00 |
| 07.03.2024 | 28,67 | 28,77 | 28,39 | 28,77 | 0,02% | 540.265,00 |