£33,682
1,27%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 33,40 | 33,46 | 33,14 | 33,21 | -0,17% | 325.036,00 |
| 08.06.2023 | 33,40 | 33,40 | 33,05 | 33,26 | -0,22% | 312.147,00 |
| 07.06.2023 | 33,39 | 33,53 | 33,14 | 33,34 | -0,52% | 373.334,00 |
| 06.06.2023 | 33,30 | 33,61 | 33,06 | 33,51 | 0,57% | 357.252,00 |
| 05.06.2023 | 34,08 | 34,08 | 33,23 | 33,32 | -1,30% | 564.269,00 |
| 02.06.2023 | 33,44 | 33,80 | 33,31 | 33,76 | 0,94% | 938.396,00 |
| 01.06.2023 | 33,54 | 33,65 | 33,27 | 33,45 | -0,20% | 501.127,00 |
| 31.05.2023 | 33,65 | 33,87 | 33,51 | 33,51 | -1,50% | 685.841,00 |
| 30.05.2023 | 35,14 | 35,17 | 33,85 | 34,03 | -4,33% | 704.228,00 |
| 29.05.2023 | 35,52 | 35,85 | 28,17 | 35,56 | 1,64% | - |
| 26.05.2023 | 34,78 | 35,12 | 34,66 | 34,99 | 0,70% | 280.362,00 |
| 25.05.2023 | 34,78 | 34,84 | 34,51 | 34,75 | -0,52% | 325.879,00 |
| 24.05.2023 | 35,19 | 35,26 | 34,65 | 34,93 | -1,29% | 479.939,00 |
| 23.05.2023 | 35,39 | 35,70 | 35,27 | 35,39 | -0,11% | 348.910,00 |
| 22.05.2023 | 35,59 | 35,69 | 35,40 | 35,43 | -0,30% | 337.016,00 |
| 19.05.2023 | 35,55 | 35,63 | 35,39 | 35,53 | 0,51% | 363.291,00 |
| 18.05.2023 | 35,29 | 35,60 | 35,23 | 35,35 | 1,00% | 297.944,00 |
| 17.05.2023 | 35,41 | 35,50 | 35,00 | 35,00 | -1,51% | 210.106,00 |
| 16.05.2023 | 35,43 | 36,00 | 35,41 | 35,54 | 0,59% | 633.108,00 |
| 15.05.2023 | 35,46 | 35,64 | 35,26 | 35,33 | -0,02% | 412.158,00 |
| 12.05.2023 | 35,71 | 35,88 | 35,01 | 35,33 | -2,38% | 680.168,00 |
| 11.05.2023 | 35,90 | 36,25 | 35,90 | 36,20 | 0,99% | 422.233,00 |
| 10.05.2023 | 36,21 | 36,31 | 35,76 | 35,84 | -1,31% | 361.715,00 |
| 09.05.2023 | 36,58 | 36,64 | 36,32 | 36,32 | -2,18% | 318.530,00 |
| 08.05.2023 | 37,09 | 37,37 | 37,01 | 37,12 | 1,11% | - |
| 05.05.2023 | 36,84 | 36,94 | 36,46 | 36,72 | -0,33% | 214.338,00 |
| 04.05.2023 | 36,60 | 36,93 | 36,36 | 36,84 | 0,36% | 206.157,00 |
| 03.05.2023 | 36,62 | 36,92 | 36,53 | 36,71 | 1,09% | 355.739,00 |
| 02.05.2023 | 36,48 | 36,61 | 36,08 | 36,31 | 0,21% | 559.003,00 |
| 28.04.2023 | 36,51 | 36,98 | 35,96 | 36,24 | -2,46% | 777.190,00 |
| 27.04.2023 | 36,66 | 37,23 | 36,56 | 37,15 | -0,26% | 358.170,00 |
| 26.04.2023 | 37,69 | 37,70 | 37,17 | 37,25 | -1,39% | 271.154,00 |
| 25.04.2023 | 37,16 | 37,79 | 37,16 | 37,77 | 0,89% | 507.262,00 |
| 24.04.2023 | 37,42 | 37,68 | 37,40 | 37,44 | 0,04% | 388.276,00 |
| 21.04.2023 | 37,10 | 37,61 | 37,06 | 37,42 | 1,17% | 354.085,00 |
| 20.04.2023 | 36,72 | 37,00 | 36,59 | 36,99 | 0,58% | 415.036,00 |
| 19.04.2023 | 36,52 | 36,88 | 36,51 | 36,78 | 0,67% | 470.319,00 |
| 18.04.2023 | 36,83 | 36,91 | 36,44 | 36,53 | -0,84% | 530.704,00 |
| 17.04.2023 | 36,82 | 37,01 | 36,71 | 36,84 | 0,01% | 431.071,00 |
| 14.04.2023 | 36,97 | 37,10 | 36,68 | 36,84 | -0,01% | 492.535,00 |
| 13.04.2023 | 36,66 | 36,94 | 36,61 | 36,84 | 0,22% | 641.993,00 |
| 12.04.2023 | 36,57 | 36,92 | 36,51 | 36,76 | 0,46% | 522.353,00 |
| 11.04.2023 | 36,72 | 36,83 | 36,52 | 36,59 | -0,55% | 587.379,00 |
| 06.04.2023 | 36,78 | 36,89 | 36,51 | 36,79 | 0,28% | 550.706,00 |
| 05.04.2023 | 36,11 | 36,69 | 36,08 | 36,69 | 1,58% | 752.190,00 |
| 04.04.2023 | 36,20 | 36,34 | 36,02 | 36,12 | 0,07% | 445.354,00 |
| 03.04.2023 | 36,10 | 36,13 | 35,86 | 36,10 | -0,12% | 694.026,00 |
| 31.03.2023 | 35,94 | 36,18 | 35,86 | 36,14 | 0,92% | 615.384,00 |
| 30.03.2023 | 35,70 | 35,95 | 35,67 | 35,81 | 0,82% | 674.728,00 |
| 29.03.2023 | 35,53 | 35,73 | 35,48 | 35,52 | 0,03% | 329.264,00 |
| 28.03.2023 | 35,58 | 35,70 | 35,31 | 35,51 | -0,89% | 406.887,00 |
| 27.03.2023 | 36,08 | 36,10 | 35,82 | 35,83 | -0,36% | 344.649,00 |
| 24.03.2023 | 35,67 | 36,23 | 35,56 | 35,96 | 0,93% | 504.054,00 |
| 23.03.2023 | 35,97 | 35,99 | 35,53 | 35,63 | -1,12% | 464.666,00 |
| 22.03.2023 | 35,53 | 36,07 | 35,46 | 36,04 | 1,55% | 490.267,00 |
| 21.03.2023 | 35,50 | 35,53 | 35,23 | 35,49 | 0,67% | 465.826,00 |
| 20.03.2023 | 34,81 | 35,36 | 34,81 | 35,25 | 1,23% | 401.602,00 |
| 17.03.2023 | 35,41 | 35,46 | 34,68 | 34,82 | -1,52% | 637.046,00 |
| 16.03.2023 | 34,72 | 35,51 | 34,69 | 35,36 | 2,50% | 709.961,00 |
| 15.03.2023 | 34,81 | 34,98 | 34,38 | 34,50 | -0,98% | 496.082,00 |
| 14.03.2023 | 34,66 | 34,89 | 34,45 | 34,84 | 0,55% | 360.777,00 |
| 13.03.2023 | 34,84 | 35,01 | 34,43 | 34,65 | -0,86% | 690.825,00 |
| 10.03.2023 | 35,18 | 35,67 | 34,87 | 34,95 | -1,24% | 690.695,00 |
| 09.03.2023 | 35,32 | 35,51 | 35,16 | 35,39 | -0,11% | 377.394,00 |
| 08.03.2023 | 35,52 | 35,56 | 35,33 | 35,43 | -0,23% | 402.202,00 |
| 07.03.2023 | 35,55 | 35,75 | 35,25 | 35,51 | 0,01% | 468.855,00 |
| 06.03.2023 | 35,76 | 35,78 | 35,27 | 35,50 | -0,96% | 388.533,00 |
| 03.03.2023 | 36,11 | 36,11 | 35,70 | 35,85 | 0,17% | 421.497,00 |
| 02.03.2023 | 35,04 | 35,82 | 34,91 | 35,79 | 1,47% | 481.797,00 |
| 01.03.2023 | 35,36 | 35,64 | 35,17 | 35,27 | -0,27% | 772.625,00 |
| 28.02.2023 | 35,85 | 35,85 | 35,27 | 35,36 | -1,56% | 541.765,00 |
| 27.02.2023 | 36,29 | 36,41 | 35,91 | 35,92 | -0,65% | 377.808,00 |
| 24.02.2023 | 36,00 | 36,25 | 35,96 | 36,16 | 0,78% | 659.784,00 |
| 23.02.2023 | 36,02 | 36,15 | 35,86 | 35,88 | -0,64% | 353.950,00 |
| 22.02.2023 | 35,71 | 36,20 | 35,53 | 36,11 | 0,89% | 569.568,00 |
| 21.02.2023 | 35,56 | 35,89 | 35,56 | 35,79 | 0,27% | 274.747,00 |
| 20.02.2023 | 35,65 | 35,79 | 35,47 | 35,69 | 0,25% | 249.345,00 |
| 17.02.2023 | 35,68 | 35,78 | 35,26 | 35,60 | -0,93% | 637.795,00 |
| 16.02.2023 | 35,84 | 36,17 | 35,73 | 35,94 | 1,20% | 550.975,00 |
| 15.02.2023 | 35,34 | 35,60 | 35,20 | 35,51 | 0,88% | 236.471,00 |
| 14.02.2023 | 35,42 | 35,62 | 35,17 | 35,20 | -0,49% | 327.133,00 |
| 13.02.2023 | 35,06 | 35,43 | 34,96 | 35,38 | 1,36% | 227.713,00 |
| 10.02.2023 | 35,07 | 35,10 | 34,62 | 34,90 | -0,47% | 425.827,00 |
| 09.02.2023 | 35,52 | 35,55 | 35,07 | 35,07 | -0,21% | 438.679,00 |
| 08.02.2023 | 35,40 | 35,40 | 35,00 | 35,14 | 0,24% | 424.176,00 |
| 07.02.2023 | 35,62 | 36,00 | 35,00 | 35,06 | -1,57% | 564.731,00 |
| 06.02.2023 | 35,93 | 35,93 | 35,51 | 35,62 | -0,60% | 269.141,00 |
| 03.02.2023 | 35,49 | 35,99 | 35,46 | 35,83 | 1,03% | 303.371,00 |
| 02.02.2023 | 35,53 | 35,68 | 35,05 | 35,47 | 0,03% | 825.926,00 |
| 01.02.2023 | 35,09 | 35,92 | 35,04 | 35,46 | 0,72% | 1.122.317,00 |
| 31.01.2023 | 34,36 | 35,20 | 34,16 | 35,20 | 3,21% | 1.098.245,00 |
| 30.01.2023 | 33,92 | 34,46 | 33,91 | 34,11 | -0,42% | 908.762,00 |
| 27.01.2023 | 34,47 | 34,73 | 33,63 | 34,25 | -1,28% | 929.215,00 |
| 26.01.2023 | 35,25 | 35,54 | 34,03 | 34,70 | -5,73% | 2.246.243,00 |
| 25.01.2023 | 36,84 | 37,00 | 36,61 | 36,81 | -0,20% | 310.272,00 |
| 24.01.2023 | 37,00 | 37,14 | 36,69 | 36,88 | -0,51% | 323.472,00 |
| 23.01.2023 | 36,93 | 37,32 | 36,91 | 37,07 | 0,82% | 233.153,00 |
| 20.01.2023 | 36,82 | 36,87 | 36,53 | 36,77 | -0,68% | 372.132,00 |
| 19.01.2023 | 36,78 | 37,31 | 36,77 | 37,02 | 0,94% | 336.926,00 |
| 18.01.2023 | 37,70 | 37,89 | 36,61 | 36,68 | -2,63% | 710.669,00 |