Diageo PLC
[WKN: 851247 | ISIN: GB0002374006]
Aktienkurse
£29,773 0,68%
Echtzeit-Aktienkurs Diageo PLC
Bid: Ask:

Aktienkurse zur Diageo PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.03.2024 26,80 30,06 26,80 29,77 0,67% -
29.02.2024 29,86 29,88 29,32 29,57 -1,56% 369.290,00
28.02.2024 30,41 30,55 30,04 30,04 -0,96% 590.945,00
27.02.2024 29,89 30,43 29,87 30,33 1,23% 587.063,00
26.02.2024 30,00 30,11 29,76 29,96 -0,02% 502.305,00
23.02.2024 29,92 30,03 29,78 29,97 0,39% 373.952,00
22.02.2024 29,86 30,03 29,62 29,85 0,17% 419.225,00
21.02.2024 29,82 30,11 29,73 29,80 0,46% 301.325,00
20.02.2024 29,34 29,73 29,29 29,67 1,11% 411.957,00
19.02.2024 29,00 29,37 29,00 29,34 0,22% 124.962,00
16.02.2024 29,33 29,48 29,06 29,28 1,02% 299.086,00
15.02.2024 29,10 29,39 28,94 28,98 1,03% 570.378,00
14.02.2024 28,53 28,72 28,45 28,69 -0,03% 565.781,00
13.02.2024 28,90 28,96 28,60 28,70 -0,83% 233.072,00
12.02.2024 28,98 29,15 28,78 28,94 -0,32% 311.746,00
09.02.2024 29,13 29,29 28,96 29,03 -0,80% 282.688,00
08.02.2024 29,34 29,66 29,26 29,26 -0,48% 423.375,00
07.02.2024 29,76 29,96 29,39 29,40 -1,06% 566.565,00
06.02.2024 29,76 29,95 29,40 29,72 -0,42% 445.083,00
05.02.2024 29,44 29,84 29,43 29,84 1,60% 544.594,00
02.02.2024 29,33 30,08 29,30 29,37 1,10% 760.980,00
01.02.2024 28,77 29,05 28,55 29,05 1,56% 765.720,00
31.01.2024 28,44 28,76 28,30 28,61 0,02% 919.494,00
30.01.2024 27,51 29,24 27,20 28,60 0,77% 1.629.671,00
29.01.2024 28,19 28,68 28,16 28,38 -0,47% 808.258,00
26.01.2024 27,98 28,60 27,94 28,52 5,23% 781.129,00
25.01.2024 27,02 27,19 27,00 27,10 0,39% 373.938,00
24.01.2024 27,13 27,25 26,87 27,00 0,34% 440.164,00
23.01.2024 26,96 27,11 26,77 26,90 -0,38% 587.360,00
22.01.2024 27,12 27,34 27,01 27,01 -0,71% 464.009,00
19.01.2024 27,49 27,63 26,99 27,20 -0,46% 422.988,00
18.01.2024 27,19 27,45 27,12 27,33 -0,60% 501.539,00
17.01.2024 27,64 27,64 27,30 27,49 -1,56% 409.977,00
16.01.2024 27,86 28,08 27,69 27,93 -0,48% 612.966,00
15.01.2024 27,98 28,09 27,84 28,06 -0,18% 189.366,00
12.01.2024 28,06 28,20 27,67 28,11 0,01% 940.791,00
11.01.2024 27,75 28,13 27,72 28,11 0,83% 927.437,00
10.01.2024 27,49 27,94 27,49 27,88 0,73% 588.323,00
09.01.2024 27,87 27,87 27,41 27,67 -0,12% 654.033,00
08.01.2024 27,71 27,78 27,49 27,71 0,25% 442.179,00
05.01.2024 27,70 27,82 27,24 27,64 -1,60% 668.017,00
04.01.2024 27,95 28,15 27,83 28,09 0,98% 347.664,00
03.01.2024 28,37 28,42 27,74 27,81 -1,36% 654.226,00
02.01.2024 28,72 28,79 27,92 28,20 -1,48% 451.888,00
29.12.2023 28,52 28,72 28,47 28,62 0,47% 138.110,00
28.12.2023 28,51 28,57 28,40 28,49 -0,18% 205.911,00
27.12.2023 28,56 28,71 28,46 28,54 0,34% 339.646,00
22.12.2023 28,39 28,50 28,31 28,44 -0,18% 94.757,00
21.12.2023 28,33 28,59 28,33 28,49 -0,28% 280.107,00
20.12.2023 28,53 28,91 28,45 28,57 0,65% 498.537,00
19.12.2023 28,53 28,72 28,31 28,39 -0,34% 387.808,00
18.12.2023 28,08 28,49 28,08 28,48 0,54% 150.637,00
15.12.2023 28,55 28,67 28,18 28,33 -1,25% 500.661,00
14.12.2023 28,75 29,24 28,54 28,69 2,10% 604.587,00
13.12.2023 28,16 28,36 28,00 28,10 0,00% 347.870,00
12.12.2023 28,34 28,42 28,10 28,10 0,02% 429.257,00
11.12.2023 28,15 28,23 27,87 28,10 -0,53% 504.913,00
08.12.2023 27,79 28,34 27,70 28,25 2,26% 288.023,00
07.12.2023 27,72 27,86 27,50 27,62 -0,45% 610.227,00
06.12.2023 28,03 28,09 27,54 27,75 -1,35% 793.150,00
05.12.2023 28,05 28,17 27,80 28,13 0,30% 426.576,00
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