20,750€
2,22%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,95 | 20,95 | 20,55 | 20,75 | 2,22% | 2.484,00 |
| 01.10.2025 | 20,35 | 20,35 | 20,25 | 20,30 | 1,25% | - |
| 30.09.2025 | 20,45 | 20,50 | 20,05 | 20,05 | -1,23% | 441,00 |
| 29.09.2025 | 20,45 | 20,45 | 20,25 | 20,30 | 0,74% | 6,00 |
| 26.09.2025 | 20,35 | 20,50 | 19,95 | 20,15 | -1,47% | 2.192,00 |
| 25.09.2025 | 20,45 | 20,70 | 20,35 | 20,45 | 0,00% | 940,00 |
| 24.09.2025 | 20,40 | 20,45 | 20,40 | 20,45 | 0,25% | - |
| 23.09.2025 | 20,60 | 20,85 | 20,35 | 20,40 | -0,73% | 527,00 |
| 22.09.2025 | 21,15 | 21,20 | 20,45 | 20,55 | -1,67% | 2.496,00 |
| 19.09.2025 | 20,85 | 21,15 | 20,85 | 20,90 | -1,65% | 50,00 |
| 18.09.2025 | 21,15 | 21,25 | 21,15 | 21,25 | 0,00% | - |
| 17.09.2025 | 21,25 | 21,35 | 21,05 | 21,25 | -1,39% | 1.461,00 |
| 16.09.2025 | 21,55 | 21,60 | 21,55 | 21,55 | -2,27% | - |
| 15.09.2025 | 22,15 | 22,15 | 22,05 | 22,05 | -0,45% | - |
| 12.09.2025 | 22,15 | 22,25 | 21,95 | 22,15 | -1,56% | 140,00 |
| 11.09.2025 | 22,35 | 22,50 | 22,15 | 22,50 | -0,66% | 2.000,00 |
| 10.09.2025 | 22,65 | 22,75 | 22,65 | 22,65 | -0,88% | - |
| 09.09.2025 | 22,65 | 22,85 | 22,55 | 22,85 | -3,38% | - |
| 08.09.2025 | 23,50 | 23,65 | 23,50 | 23,65 | 0,64% | - |
| 05.09.2025 | 23,45 | 23,65 | 23,25 | 23,50 | -0,21% | 254,00 |
| 04.09.2025 | 23,85 | 23,85 | 23,55 | 23,55 | -0,42% | 4,00 |
| 03.09.2025 | 23,25 | 23,75 | 23,25 | 23,65 | 0,42% | 1.602,00 |
| 02.09.2025 | 23,85 | 24,05 | 23,45 | 23,55 | -0,84% | 1.134,00 |
| 01.09.2025 | 24,05 | 24,20 | 23,75 | 23,75 | -0,84% | 200,00 |
| 29.08.2025 | 23,95 | 24,05 | 23,70 | 23,95 | -0,21% | 1.523,00 |
| 28.08.2025 | 24,25 | 24,55 | 23,70 | 24,00 | -0,21% | 2.047,00 |
| 27.08.2025 | 23,85 | 24,10 | 23,80 | 24,05 | 0,63% | 222,00 |
| 26.08.2025 | 24,55 | 24,65 | 23,90 | 23,90 | -1,44% | 1.175,00 |
| 25.08.2025 | 24,45 | 24,55 | 24,20 | 24,25 | -1,82% | 1.767,00 |
| 22.08.2025 | 24,65 | 24,85 | 24,45 | 24,70 | 0,61% | 219,00 |
| 21.08.2025 | 24,65 | 24,70 | 24,30 | 24,55 | -0,41% | 822,00 |
| 20.08.2025 | 24,25 | 24,85 | 23,95 | 24,65 | 1,65% | 5.481,00 |
| 19.08.2025 | 23,75 | 24,45 | 23,70 | 24,25 | 1,68% | 2.008,00 |
| 18.08.2025 | 23,85 | 23,90 | 23,55 | 23,85 | 0,42% | 606,00 |
| 15.08.2025 | 23,65 | 23,95 | 23,55 | 23,75 | 0,21% | 58,00 |
| 14.08.2025 | 23,55 | 23,85 | 23,45 | 23,70 | 0,64% | 1.450,00 |
| 13.08.2025 | 23,95 | 24,00 | 23,45 | 23,55 | -1,26% | 718,00 |
| 12.08.2025 | 24,05 | 24,15 | 23,85 | 23,85 | -0,42% | 1.195,00 |
| 11.08.2025 | 23,55 | 24,05 | 23,55 | 23,95 | 1,70% | 582,00 |
| 08.08.2025 | 23,45 | 23,75 | 23,35 | 23,55 | 1,07% | 675,00 |
| 07.08.2025 | 22,65 | 23,55 | 22,65 | 23,30 | 2,42% | 726,00 |
| 06.08.2025 | 21,95 | 23,05 | 21,95 | 22,75 | 4,12% | 2.563,00 |
| 05.08.2025 | 21,25 | 22,60 | 20,95 | 21,85 | 2,82% | 5.263,00 |
| 04.08.2025 | 21,40 | 21,45 | 20,85 | 21,25 | -0,23% | 4.854,00 |
| 01.08.2025 | 21,45 | 21,85 | 20,95 | 21,30 | -1,16% | 4.822,00 |
| 31.07.2025 | 22,55 | 22,65 | 21,50 | 21,55 | -4,01% | 6.050,00 |
| 30.07.2025 | 22,85 | 22,95 | 22,45 | 22,45 | -0,88% | 3.617,00 |
| 29.07.2025 | 22,55 | 22,80 | 22,30 | 22,65 | 0,44% | 272,00 |
| 28.07.2025 | 22,85 | 23,15 | 22,35 | 22,55 | -1,31% | 1.137,00 |
| 25.07.2025 | 22,45 | 22,95 | 22,35 | 22,85 | 1,33% | 1.943,00 |
| 24.07.2025 | 22,65 | 22,85 | 22,40 | 22,55 | 0,00% | 5.122,00 |
| 23.07.2025 | 22,35 | 22,80 | 22,35 | 22,55 | 0,89% | 4.834,00 |
| 22.07.2025 | 21,95 | 22,45 | 21,95 | 22,35 | 1,36% | 1.678,00 |
| 21.07.2025 | 22,55 | 22,60 | 21,85 | 22,05 | -2,65% | 1.889,00 |
| 18.07.2025 | 22,25 | 22,75 | 22,05 | 22,65 | 1,57% | 2.071,00 |
| 17.07.2025 | 22,15 | 22,35 | 21,85 | 22,30 | 0,90% | 2.172,00 |
| 16.07.2025 | 21,95 | 22,75 | 21,75 | 22,10 | 0,68% | 2.903,00 |
| 15.07.2025 | 21,95 | 22,05 | 21,75 | 21,95 | 0,00% | 730,00 |
| 14.07.2025 | 22,25 | 22,25 | 0,00 | 21,95 | -0,90% | 2.808,00 |
| 11.07.2025 | 22,65 | 22,75 | 21,95 | 22,15 | -2,21% | 3.114,00 |
| 10.07.2025 | 22,35 | 22,85 | 22,20 | 22,65 | 1,80% | 2.103,00 |
| 09.07.2025 | 22,65 | 22,80 | 22,15 | 22,25 | -1,33% | 1.663,00 |
| 08.07.2025 | 22,00 | 22,70 | 22,00 | 22,55 | 2,27% | 4.114,00 |
| 07.07.2025 | 22,30 | 22,45 | 22,00 | 22,05 | -1,34% | 781,00 |
| 04.07.2025 | 22,20 | 22,35 | 21,95 | 22,35 | 0,22% | 484,00 |
| 03.07.2025 | 22,30 | 22,55 | 22,05 | 22,30 | 0,22% | 1.537,00 |
| 02.07.2025 | 22,15 | 22,35 | 21,95 | 22,25 | 1,37% | 450,00 |
| 01.07.2025 | 21,45 | 22,25 | 21,25 | 21,95 | 2,57% | - |
| 30.06.2025 | 21,85 | 21,90 | 21,35 | 21,40 | -1,38% | - |
| 27.06.2025 | 21,60 | 21,75 | 21,35 | 21,70 | 0,70% | - |
| 26.06.2025 | 21,45 | 21,75 | 21,40 | 21,55 | 0,94% | - |
| 25.06.2025 | 21,85 | 21,95 | 21,35 | 21,35 | -2,73% | - |
| 24.06.2025 | 22,10 | 22,15 | 21,55 | 21,95 | 1,39% | 345,00 |
| 23.06.2025 | 22,15 | 22,25 | 21,55 | 21,65 | -2,26% | 7.939,00 |
| 20.06.2025 | 22,55 | 22,65 | 22,00 | 22,15 | -0,89% | 4.128,00 |
| 19.06.2025 | 22,25 | 22,45 | 22,05 | 22,35 | 0,45% | 344,00 |
| 18.06.2025 | 22,45 | 22,70 | 0,00 | 22,25 | -0,89% | 890,00 |
| 17.06.2025 | 22,40 | 22,80 | 22,25 | 22,45 | -0,22% | 4.746,00 |
| 16.06.2025 | 23,00 | 23,20 | 0,00 | 22,50 | -2,17% | 13.517,00 |
| 13.06.2025 | 23,15 | 23,25 | 22,65 | 23,00 | -1,08% | 2.698,00 |
| 12.06.2025 | 23,25 | 23,35 | 23,05 | 23,25 | 0,00% | 859,00 |
| 11.06.2025 | 23,55 | 23,70 | 23,15 | 23,25 | -1,27% | 1.217,00 |
| 10.06.2025 | 23,45 | 23,90 | 23,35 | 23,55 | 0,43% | 857,00 |
| 09.06.2025 | 23,35 | 23,55 | 23,15 | 23,45 | 0,43% | 977,00 |
| 06.06.2025 | 23,35 | 23,65 | 22,95 | 23,35 | 0,43% | 2.827,00 |
| 05.06.2025 | 24,15 | 24,25 | 22,85 | 23,25 | -3,73% | 5.849,00 |
| 04.06.2025 | 23,75 | 24,25 | 23,65 | 24,15 | 1,68% | 1.073,00 |
| 03.06.2025 | 23,77 | 23,86 | 23,45 | 23,75 | -0,57% | 1.231,00 |
| 02.06.2025 | 24,15 | 24,39 | 23,55 | 23,89 | -1,10% | 2.731,00 |
| 30.05.2025 | 24,01 | 24,36 | 24,00 | 24,15 | 0,46% | 180,00 |
| 29.05.2025 | 24,05 | 24,50 | 23,93 | 24,04 | -0,04% | 818,00 |
| 28.05.2025 | 24,41 | 24,41 | 24,05 | 24,05 | -1,46% | 256,00 |
| 27.05.2025 | 24,95 | 25,01 | 24,04 | 24,41 | -2,39% | 1.997,00 |
| 26.05.2025 | 24,23 | 25,12 | 24,22 | 25,01 | 3,22% | 7.210,00 |
| 23.05.2025 | 24,69 | 24,69 | 23,78 | 24,23 | -1,86% | 2.331,00 |
| 22.05.2025 | 25,32 | 25,39 | 24,56 | 24,69 | -2,51% | 1.038,00 |
| 21.05.2025 | 25,40 | 25,40 | 25,14 | 25,32 | -0,30% | 1.286,00 |
| 20.05.2025 | 25,46 | 25,58 | 25,11 | 25,40 | -0,25% | 846,00 |
| 19.05.2025 | 26,00 | 26,63 | 25,15 | 25,46 | -2,07% | 4.348,00 |
| 16.05.2025 | 25,86 | 26,17 | 25,38 | 26,00 | 0,51% | 1.286,00 |