WKN: | 851247 |
ISIN: | GB0002374006 |
Land: | Großbritannien |
Branche: | Nahrungs- und Genussmittel |
Sektor: | Getränke |
aktueller Kurs: |
28,53 EUR
|
Veränderung: |
0,16 EUR
|
Veränderung in %: |
0,56 %
|
Weshalb die Diageo-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 14. November 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.11.2024 |
27,80 27,80 |
27,80 27,80 |
27,80 | 27,80 |
0 -2,08% |
-2,08% |
12.11.2024 |
28,39 28,39 |
28,39 28,39 |
28,39 | 28,39 |
0 0,96% |
0,96% |
11.11.2024 |
28,12 28,12 |
28,12 28,12 |
28,12 | 28,12 |
0 -0,93% |
-0,93% |
08.11.2024 |
28,38 28,38 |
28,38 28,38 |
28,38 | 28,38 |
0 1,38% |
1,38% |
07.11.2024 |
28,00 28,00 |
28,00 28,00 |
28,00 | 28,00 |
0 -1,79% |
-1,79% |
06.11.2024 |
28,51 28,51 |
28,51 28,51 |
28,51 | 28,51 |
0 0,05% |
0,05% |
05.11.2024 |
28,68 28,49 |
28,68 28,49 |
28,49 | 28,49 |
10.488 -1,78% |
-1,78% |
04.11.2024 |
29,01 29,01 |
29,01 29,01 |
29,01 | 29,01 |
0 0,61% |
0,61% |
01.11.2024 |
28,83 28,83 |
28,83 28,83 |
28,83 | 28,83 |
0 -2,16% |
-2,16% |
31.10.2024 |
29,47 29,47 |
29,47 29,47 |
29,47 | 29,47 |
0 -3,39% |
-3,39% |
30.10.2024 |
30,50 30,50 |
30,50 30,50 |
30,50 | 30,50 |
0 -1,64% |
-1,64% |
29.10.2024 |
31,01 31,01 |
31,01 31,01 |
31,01 | 31,01 |
0 0,03% |
0,03% |
28.10.2024 |
31,00 31,00 |
31,00 31,00 |
31,00 | 31,00 |
0 -0,58% |
-0,58% |
25.10.2024 |
31,18 31,18 |
31,18 31,18 |
31,18 | 31,18 |
0 0,06% |
0,06% |
24.10.2024 |
31,16 31,16 |
31,16 31,16 |
31,16 | 31,16 |
0 0,29% |
0,29% |
23.10.2024 |
31,39 31,07 |
31,57 31,07 |
31,07 | 31,07 |
1.197 -2,25% |
-2,25% |
22.10.2024 |
31,79 31,79 |
31,79 31,79 |
31,79 | 31,79 |
0 -0,87% |
-0,87% |
21.10.2024 |
32,07 32,07 |
32,07 32,07 |
32,07 | 32,07 |
0 0,79% |
0,79% |
18.10.2024 |
31,82 31,82 |
31,82 31,82 |
31,82 | 31,82 |
0 2,20% |
2,20% |
17.10.2024 |
31,13 31,13 |
31,13 31,13 |
31,13 | 31,13 |
0 0,39% |
0,39% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
37,90 35,85 |
38,70 35,85 |
35,85 | 35,85 | -5,41% |
Februar |
35,85 32,29 |
37,64 32,29 |
32,29 | 32,29 | -9,94% |
März |
32,29 29,02 |
33,08 23,48 |
23,48 | 29,02 | -10,13% |
April |
29,02 32,01 |
32,01 28,04 |
28,04 | 32,01 | 10,32% |
Mai |
32,01 31,65 |
33,09 30,77 |
30,77 | 31,65 | -1,12% |
Juni |
31,65 30,10 |
32,66 29,90 |
29,90 | 30,10 | -4,90% |
Juli |
30,10 31,29 |
31,76 29,90 |
29,90 | 31,29 | 3,95% |
August |
31,29 28,72 |
32,16 28,57 |
28,57 | 28,72 | -8,21% |
September |
28,72 29,47 |
29,60 27,05 |
27,05 | 29,47 | 2,59% |
Oktober |
29,47 27,84 |
29,97 27,81 |
27,81 | 27,84 | -5,52% |
November |
27,84 32,55 |
34,04 27,84 |
27,84 | 32,55 | 16,92% |
Dezember |
32,55 33,50 |
33,76 31,86 |
31,86 | 33,50 | 2,90% |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
33,08 28,38 |
35,28 27,46 |
27,46 | 28,38 | -14,21% |
2023 |
41,60 33,08 |
43,08 32,02 |
32,02 | 33,08 | -20,48% |
2022 |
48,77 41,60 |
48,74 40,20 |
40,20 | 41,60 | -14,69% |
2021 |
33,50 48,77 |
48,99 32,40 |
32,40 | 48,77 | 45,59% |
2020 |
37,90 33,50 |
38,70 23,48 |
23,48 | 33,50 | -11,62% |
2019 |
30,66 37,90 |
40,17 30,00 |
30,00 | 37,90 | 23,61% |
2018 |
30,56 30,66 |
32,24 26,82 |
26,82 | 30,66 | 0,32% |
2017 |
24,55 30,56 |
30,63 24,55 |
24,55 | 30,56 | 24,49% |
2016 |
25,92 24,55 |
26,53 22,21 |
22,21 | 24,55 | -5,27% |
2015 |
23,79 25,92 |
28,21 22,71 |
22,71 | 25,92 | 8,94% |
2014 |
23,80 23,79 |
25,25 21,26 |
21,26 | 23,79 | -0,05% |
2013 |
22,20 23,80 |
25,01 21,43 |
21,43 | 23,80 | 7,20% |
2012 |
16,94 22,20 |
23,81 16,46 |
16,46 | 22,20 | 31,03% |
2011 |
14,00 16,94 |
17,02 12,50 |
12,50 | 16,94 | 21,06% |
2010 |
12,03 14,00 |
14,51 11,41 |
11,41 | 14,00 | 16,33% |
2009 |
9,79 12,03 |
12,23 7,95 |
7,95 | 12,03 | 22,88% |
2008 |
14,88 9,79 |
14,92 9,79 |
9,79 | 9,79 | -34,21% |
2007 |
15,05 14,88 |
16,40 14,20 |
14,20 | 14,88 | -1,13% |
2006 |
12,27 15,05 |
15,25 12,04 |
12,04 | 15,05 | 22,66% |
2005 |
10,40 12,27 |
12,80 10,25 |
10,25 | 12,27 | 17,98% |
2004 |
10,37 10,40 |
11,94 9,58 |
9,58 | 10,40 | 0,29% |
2003 |
10,00 10,37 |
10,85 8,80 |
8,80 | 10,37 | 3,70% |
2002 |
12,70 10,00 |
15,40 10,00 |
10,00 | 10,00 | -21,26% |
2001 |
11,60 12,70 |
13,25 10,00 |
10,00 | 12,70 | 9,48% |
2000 |
8,20 11,60 |
11,90 6,30 |
6,30 | 11,60 | 41,46% |
1999 |
9,77 8,20 |
11,30 8,20 |
8,20 | 8,20 | -16,03% |
1998 |
10,48 9,77 |
11,86 6,95 |
6,95 | 9,77 | -6,83% |