17,682€
2,27%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,98 | 17,27 | 16,76 | 17,26 | 2,76% | 9.645,00 |
| 04.05.2026 | 17,00 | 17,23 | 16,74 | 16,80 | -1,83% | 8.890,00 |
| 30.04.2026 | 16,60 | 17,14 | 16,51 | 17,11 | 2,82% | 2.762,00 |
| 29.04.2026 | 17,01 | 17,01 | 16,53 | 16,64 | -2,14% | 6.150,00 |
| 28.04.2026 | 16,86 | 17,08 | 16,85 | 17,00 | 0,79% | 2.829,00 |
| 27.04.2026 | 16,92 | 16,99 | 16,73 | 16,87 | -0,57% | 4.780,00 |
| 24.04.2026 | 16,89 | 17,08 | 16,87 | 16,97 | 0,18% | 3.870,00 |
| 23.04.2026 | 17,11 | 17,18 | 16,89 | 16,94 | -1,25% | 1.611,00 |
| 22.04.2026 | 17,35 | 17,47 | 16,99 | 17,15 | -1,03% | 3.826,00 |
| 21.04.2026 | 17,54 | 17,61 | 17,30 | 17,33 | -1,30% | 3.985,00 |
| 20.04.2026 | 17,38 | 17,60 | 17,27 | 17,56 | 0,87% | 4.915,00 |
| 17.04.2026 | 16,85 | 17,51 | 16,85 | 17,41 | 3,32% | 12.271,00 |
| 16.04.2026 | 16,72 | 17,01 | 16,72 | 16,85 | -0,49% | 5.473,00 |
| 15.04.2026 | 17,18 | 17,44 | 16,84 | 16,93 | -1,27% | 6.646,00 |
| 14.04.2026 | 16,77 | 17,30 | 16,72 | 17,15 | 2,18% | 9.681,00 |
| 13.04.2026 | 16,57 | 16,84 | 16,44 | 16,78 | 1,35% | 4.980,00 |
| 10.04.2026 | 16,69 | 16,95 | 16,53 | 16,56 | -0,93% | 6.287,00 |
| 09.04.2026 | 16,49 | 16,81 | 16,23 | 16,71 | 0,60% | 3.016,00 |
| 08.04.2026 | 16,51 | 16,72 | 16,41 | 16,61 | 3,15% | 7.864,00 |
| 07.04.2026 | 16,03 | 16,33 | 15,87 | 16,11 | 0,66% | 7.983,00 |
| 02.04.2026 | 16,00 | 16,15 | 15,90 | 16,00 | -0,93% | 6.131,00 |
| 01.04.2026 | 16,10 | 16,25 | 15,88 | 16,15 | 0,00% | 6.087,00 |
| 31.03.2026 | 16,40 | 16,58 | 15,88 | 16,15 | 0,00% | 13.375,00 |
| 30.03.2026 | 16,03 | 16,48 | 16,00 | 16,15 | 1,25% | 4.884,00 |
| 27.03.2026 | 16,10 | 16,23 | 15,78 | 15,95 | -1,09% | 10.739,00 |
| 26.03.2026 | 16,05 | 16,35 | 15,88 | 16,13 | 0,31% | 7.248,00 |
| 25.03.2026 | 15,95 | 16,10 | 15,75 | 16,08 | 1,26% | 7.703,00 |
| 24.03.2026 | 16,10 | 16,20 | 15,68 | 15,88 | -1,55% | 9.443,00 |
| 23.03.2026 | 16,08 | 16,23 | 15,63 | 16,13 | -1,53% | 24.701,00 |
| 20.03.2026 | 16,30 | 16,50 | 16,00 | 16,38 | 1,24% | 8.735,00 |
| 19.03.2026 | 16,70 | 16,75 | 16,10 | 16,18 | -2,41% | 11.219,00 |
| 18.03.2026 | 16,85 | 16,93 | 16,40 | 16,58 | -1,49% | 13.923,00 |
| 17.03.2026 | 16,85 | 16,93 | 16,68 | 16,83 | 0,00% | 8.927,00 |
| 16.03.2026 | 17,00 | 17,15 | 16,78 | 16,83 | -0,44% | 5.024,00 |
| 13.03.2026 | 16,70 | 17,03 | 16,53 | 16,90 | 0,60% | 6.522,00 |
| 12.03.2026 | 17,40 | 17,53 | 16,48 | 16,80 | -3,72% | 17.271,00 |
| 11.03.2026 | 17,65 | 17,70 | 17,25 | 17,45 | -1,27% | 38.077,00 |
| 10.03.2026 | 17,70 | 17,90 | 17,30 | 17,68 | -0,28% | 8.224,00 |
| 09.03.2026 | 17,45 | 17,78 | 17,28 | 17,73 | -0,84% | 17.078,00 |
| 06.03.2026 | 17,85 | 17,95 | 17,58 | 17,88 | 0,28% | 4.717,00 |
| 05.03.2026 | 17,68 | 17,93 | 17,55 | 17,83 | 0,85% | 5.075,00 |
| 04.03.2026 | 18,05 | 18,35 | 17,40 | 17,68 | -2,48% | 30.485,00 |
| 03.03.2026 | 18,30 | 18,38 | 17,78 | 18,13 | -2,16% | 24.563,00 |
| 02.03.2026 | 18,40 | 18,93 | 18,28 | 18,53 | -2,24% | 11.842,00 |
| 27.02.2026 | 18,30 | 19,03 | 17,98 | 18,95 | 3,84% | 17.843,00 |
| 26.02.2026 | 18,45 | 18,58 | 18,18 | 18,25 | -0,54% | 13.401,00 |
| 25.02.2026 | 21,40 | 21,40 | 18,18 | 18,35 | -14,45% | 94.679,00 |
| 24.02.2026 | 21,15 | 21,85 | 21,15 | 21,45 | 1,42% | 9.275,00 |
| 23.02.2026 | 21,40 | 21,45 | 20,95 | 21,15 | -1,40% | 7.437,00 |
| 20.02.2026 | 20,30 | 21,45 | 20,20 | 21,45 | 4,89% | 16.797,00 |
| 19.02.2026 | 20,55 | 20,65 | 20,03 | 20,45 | 0,49% | 9.603,00 |
| 18.02.2026 | 20,55 | 20,70 | 20,03 | 20,35 | -0,25% | 13.247,00 |
| 17.02.2026 | 20,80 | 20,90 | 20,35 | 20,40 | -2,16% | 3.337,00 |
| 16.02.2026 | 21,15 | 21,25 | 20,75 | 20,85 | 0,00% | 3.269,00 |
| 13.02.2026 | 21,40 | 21,40 | 20,75 | 20,85 | -1,42% | 6.315,00 |
| 12.02.2026 | 21,50 | 21,70 | 20,90 | 21,15 | -0,70% | 11.450,00 |
| 11.02.2026 | 20,70 | 21,40 | 20,60 | 21,30 | 2,65% | 9.962,00 |
| 10.02.2026 | 20,30 | 20,90 | 20,30 | 20,75 | 1,97% | 4.457,00 |
| 09.02.2026 | 20,30 | 20,50 | 19,98 | 20,35 | -0,49% | 4.710,00 |
| 06.02.2026 | 20,40 | 20,55 | 20,10 | 20,45 | 0,25% | 2.942,00 |
| 05.02.2026 | 20,40 | 20,70 | 20,30 | 20,40 | -1,21% | 10.824,00 |
| 04.02.2026 | 19,80 | 20,75 | 19,60 | 20,65 | 4,82% | 13.809,00 |
| 03.02.2026 | 19,40 | 19,80 | 19,33 | 19,70 | 1,42% | 6.774,00 |
| 02.02.2026 | 19,20 | 19,63 | 19,10 | 19,43 | -0,13% | 8.566,00 |
| 30.01.2026 | 19,13 | 19,53 | 19,00 | 19,45 | 1,17% | 4.063,00 |
| 29.01.2026 | 18,80 | 19,53 | 18,75 | 19,23 | 3,22% | 8.941,00 |
| 28.01.2026 | 18,55 | 19,03 | 18,50 | 18,63 | 0,54% | 2.585,00 |
| 27.01.2026 | 19,10 | 19,10 | 18,45 | 18,53 | -3,01% | 7.495,00 |
| 26.01.2026 | 19,40 | 19,45 | 19,08 | 19,10 | -1,55% | 6.722,00 |
| 23.01.2026 | 19,40 | 19,55 | 19,23 | 19,40 | -0,39% | 7.980,00 |
| 22.01.2026 | 19,45 | 19,70 | 19,25 | 19,48 | 0,39% | 4.962,00 |
| 21.01.2026 | 18,80 | 19,60 | 18,75 | 19,40 | 2,51% | 16.208,00 |
| 20.01.2026 | 18,85 | 18,98 | 18,53 | 18,93 | 0,40% | 12.718,00 |
| 19.01.2026 | 18,90 | 19,05 | 18,63 | 18,85 | -1,57% | 7.087,00 |
| 16.01.2026 | 19,50 | 19,58 | 19,05 | 19,15 | -1,03% | 9.585,00 |
| 15.01.2026 | 19,45 | 19,50 | 19,13 | 19,35 | -0,90% | 4.051,00 |
| 14.01.2026 | 19,50 | 19,65 | 19,13 | 19,53 | 0,51% | 14.525,00 |
| 13.01.2026 | 19,60 | 19,85 | 19,28 | 19,43 | -0,38% | 19.137,00 |
| 12.01.2026 | 18,95 | 19,60 | 18,88 | 19,50 | 2,90% | 20.357,00 |
| 09.01.2026 | 18,70 | 19,05 | 18,70 | 18,95 | 1,07% | 6.234,00 |
| 08.01.2026 | 18,40 | 18,80 | 18,28 | 18,75 | 2,46% | 9.946,00 |
| 07.01.2026 | 19,10 | 19,10 | 18,13 | 18,30 | -3,81% | 20.034,00 |
| 06.01.2026 | 19,35 | 19,35 | 18,80 | 19,03 | -0,39% | 9.086,00 |
| 05.01.2026 | 18,75 | 19,30 | 18,35 | 19,10 | 2,14% | 14.165,00 |
| 02.01.2026 | 18,60 | 18,73 | 18,20 | 18,70 | 2,33% | 6.817,00 |
| 30.12.2025 | 18,30 | 18,45 | 18,18 | 18,28 | -0,41% | 4.893,00 |
| 29.12.2025 | 18,25 | 18,50 | 18,23 | 18,35 | 0,82% | 13.592,00 |
| 23.12.2025 | 18,70 | 18,80 | 18,20 | 18,20 | -2,41% | 13.809,00 |
| 22.12.2025 | 19,25 | 19,30 | 18,48 | 18,65 | -2,36% | 12.226,00 |
| 19.12.2025 | 19,15 | 19,20 | 18,98 | 19,10 | 0,53% | 4.327,00 |
| 18.12.2025 | 19,30 | 19,30 | 18,98 | 19,00 | -1,17% | 7.312,00 |
| 17.12.2025 | 19,20 | 19,65 | 19,03 | 19,23 | 1,05% | 5.207,00 |
| 16.12.2025 | 19,05 | 19,30 | 18,93 | 19,03 | 0,26% | 8.288,00 |
| 15.12.2025 | 19,30 | 19,30 | 18,88 | 18,98 | 0,13% | 11.514,00 |
| 12.12.2025 | 19,15 | 19,15 | 18,80 | 18,95 | -0,26% | 6.347,00 |
| 11.12.2025 | 18,45 | 19,10 | 18,40 | 19,00 | 2,98% | 9.643,00 |
| 10.12.2025 | 18,60 | 18,60 | 18,25 | 18,45 | -0,81% | 8.267,00 |
| 09.12.2025 | 19,05 | 19,10 | 18,45 | 18,60 | -1,59% | 11.502,00 |
| 08.12.2025 | 19,38 | 19,43 | 18,70 | 18,90 | -2,20% | 23.343,00 |
| 05.12.2025 | 19,55 | 19,55 | 19,13 | 19,33 | 0,00% | 7.736,00 |