25,055€
-1,82%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 25,49 | 25,82 | 24,85 | 25,05 | -1,83% | 2.776,00 |
| 11.03.2025 | 26,06 | 26,39 | 25,14 | 25,52 | -1,69% | 4.170,00 |
| 10.03.2025 | 26,22 | 26,32 | 25,52 | 25,96 | -0,97% | 1.106,00 |
| 07.03.2025 | 26,12 | 26,28 | 25,58 | 26,22 | 0,14% | 941,00 |
| 06.03.2025 | 26,52 | 26,74 | 25,63 | 26,18 | -1,30% | 1.100,00 |
| 05.03.2025 | 26,37 | 26,70 | 25,71 | 26,52 | 1,08% | 2.099,00 |
| 04.03.2025 | 26,34 | 26,41 | 25,81 | 26,24 | -0,50% | 854,00 |
| 03.03.2025 | 26,34 | 26,52 | 25,89 | 26,37 | 0,84% | 2.727,00 |
| 28.02.2025 | 25,94 | 26,34 | 25,69 | 26,15 | 0,81% | 3.979,00 |
| 27.02.2025 | 26,42 | 26,49 | 25,47 | 25,94 | -1,81% | 2.131,00 |
| 26.02.2025 | 26,31 | 26,63 | 26,23 | 26,42 | 0,43% | 1.972,00 |
| 25.02.2025 | 26,62 | 26,74 | 26,04 | 26,31 | -1,03% | 1.332,00 |
| 24.02.2025 | 26,45 | 26,96 | 26,12 | 26,58 | 0,51% | 1.830,00 |
| 21.02.2025 | 25,72 | 26,54 | 25,64 | 26,45 | 2,85% | 2.172,00 |
| 20.02.2025 | 25,97 | 26,03 | 25,44 | 25,72 | -0,86% | 317,00 |
| 19.02.2025 | 26,07 | 26,23 | 25,55 | 25,94 | -0,50% | 3.775,00 |
| 18.02.2025 | 26,02 | 26,08 | 25,47 | 26,07 | 0,19% | 1.164,00 |
| 17.02.2025 | 25,97 | 26,04 | 25,63 | 26,02 | 0,18% | 2.360,00 |
| 14.02.2025 | 26,22 | 26,39 | 25,77 | 25,97 | -0,94% | 2.486,00 |
| 13.02.2025 | 26,09 | 26,72 | 25,75 | 26,22 | 0,98% | 2.815,00 |
| 12.02.2025 | 26,46 | 26,46 | 25,55 | 25,96 | -1,87% | 5.290,00 |
| 11.02.2025 | 26,62 | 26,64 | 25,96 | 26,46 | -0,60% | 5.445,00 |
| 10.02.2025 | 26,84 | 27,12 | 26,39 | 26,62 | -0,84% | 781,00 |
| 07.02.2025 | 27,20 | 27,24 | 26,69 | 26,84 | -1,33% | 3.955,00 |
| 06.02.2025 | 27,20 | 27,41 | 26,89 | 27,21 | 0,14% | 1.698,00 |
| 05.02.2025 | 27,91 | 28,20 | 26,86 | 27,17 | -3,00% | 3.831,00 |
| 04.02.2025 | 28,70 | 28,84 | 27,28 | 28,01 | -2,40% | 3.379,00 |
| 03.02.2025 | 29,07 | 29,10 | 28,06 | 28,70 | -1,39% | 1.103,00 |
| 31.01.2025 | 29,24 | 29,35 | 28,72 | 29,10 | -0,36% | 139,00 |
| 30.01.2025 | 29,13 | 29,35 | 28,96 | 29,21 | 0,16% | 339,00 |
| 29.01.2025 | 29,71 | 29,88 | 29,02 | 29,16 | -1,95% | 970,00 |
| 28.01.2025 | 29,71 | 30,29 | 29,56 | 29,74 | -0,15% | 1.067,00 |
| 27.01.2025 | 29,25 | 29,79 | 28,82 | 29,79 | 0,50% | 9.186,00 |
| 24.01.2025 | 28,62 | 29,81 | 28,59 | 29,64 | 3,67% | 792,00 |
| 23.01.2025 | 28,52 | 28,68 | 28,22 | 28,59 | 0,25% | 351,00 |
| 22.01.2025 | 28,88 | 28,92 | 28,22 | 28,52 | -1,24% | 254,00 |
| 21.01.2025 | 28,93 | 28,98 | 28,41 | 28,88 | -0,20% | 336,00 |
| 20.01.2025 | 29,06 | 29,11 | 28,52 | 28,93 | -0,43% | 552,00 |
| 17.01.2025 | 28,36 | 29,08 | 28,36 | 29,06 | 2,48% | 839,00 |
| 16.01.2025 | 28,31 | 28,60 | 28,03 | 28,36 | -0,07% | 273,00 |
| 15.01.2025 | 28,01 | 28,40 | 27,83 | 28,38 | 1,30% | 810,00 |
| 14.01.2025 | 28,79 | 28,90 | 27,76 | 28,01 | -2,71% | 1.076,00 |
| 13.01.2025 | 29,45 | 29,48 | 28,22 | 28,79 | -2,70% | 1.802,00 |
| 10.01.2025 | 30,62 | 30,68 | 29,14 | 29,59 | -3,37% | 1.426,00 |
| 09.01.2025 | 30,45 | 30,91 | 30,07 | 30,62 | 0,55% | 80,00 |
| 08.01.2025 | 30,16 | 30,51 | 30,00 | 30,45 | 0,96% | 299,00 |
| 07.01.2025 | 30,17 | 30,64 | 30,07 | 30,16 | -0,02% | 145,00 |
| 06.01.2025 | 29,93 | 30,37 | 29,26 | 30,17 | 0,70% | 2.126,00 |
| 03.01.2025 | 30,78 | 30,86 | 29,50 | 29,96 | -2,67% | 210,00 |
| 02.01.2025 | 30,56 | 30,94 | 30,42 | 30,78 | 0,70% | 465,00 |
| 30.12.2024 | 30,48 | 30,70 | 30,32 | 30,57 | 0,35% | 419,00 |
| 27.12.2024 | 30,17 | 30,64 | 30,11 | 30,46 | 0,98% | 324,00 |
| 23.12.2024 | 30,49 | 30,49 | 29,95 | 30,17 | -0,70% | 79,00 |
| 20.12.2024 | 30,52 | 30,59 | 30,05 | 30,38 | -0,46% | 820,00 |
| 19.12.2024 | 30,24 | 30,72 | 30,10 | 30,52 | 0,91% | 393,00 |
| 18.12.2024 | 30,97 | 30,97 | 30,10 | 30,24 | -2,36% | 244,00 |
| 17.12.2024 | 31,39 | 31,39 | 30,65 | 30,97 | -1,33% | 81,00 |
| 16.12.2024 | 31,45 | 31,52 | 30,98 | 31,39 | -0,17% | 1.338,00 |
| 13.12.2024 | 30,89 | 31,59 | 30,85 | 31,45 | 1,80% | 1.560,00 |
| 12.12.2024 | 30,42 | 31,51 | 30,35 | 30,89 | 1,53% | 1.951,00 |
| 11.12.2024 | 29,68 | 30,93 | 29,59 | 30,42 | 2,51% | 2.421,00 |
| 10.12.2024 | 29,36 | 29,79 | 29,29 | 29,68 | 0,95% | 1.204,00 |
| 09.12.2024 | 29,60 | 29,82 | 29,14 | 29,40 | -0,68% | 359,00 |
| 06.12.2024 | 29,10 | 29,79 | 29,06 | 29,60 | 1,74% | 671,00 |
| 05.12.2024 | 27,95 | 29,39 | 27,75 | 29,10 | 3,99% | 1.241,00 |
| 04.12.2024 | 28,52 | 28,55 | 27,95 | 27,98 | -2,01% | 1.682,00 |
| 03.12.2024 | 28,70 | 29,18 | 28,29 | 28,55 | -0,51% | 1.007,00 |
| 02.12.2024 | 28,28 | 29,10 | 28,11 | 28,70 | 1,46% | 2.437,00 |
| 29.11.2024 | 28,53 | 28,53 | 28,05 | 28,28 | -0,88% | 408,00 |
| 28.11.2024 | 28,38 | 28,88 | 27,98 | 28,53 | 0,53% | 457,00 |
| 27.11.2024 | 28,53 | 28,59 | 27,94 | 28,38 | -0,50% | 1.242,00 |
| 26.11.2024 | 28,91 | 28,99 | 27,75 | 28,53 | -1,32% | 1.562,00 |
| 25.11.2024 | 29,08 | 29,19 | 28,78 | 28,91 | -0,70% | 195,00 |
| 22.11.2024 | 28,35 | 29,12 | 28,30 | 29,11 | 2,69% | 704,00 |
| 21.11.2024 | 28,49 | 28,53 | 28,10 | 28,35 | -0,51% | 1.740,00 |
| 20.11.2024 | 28,46 | 28,59 | 28,25 | 28,49 | 0,48% | 275,00 |
| 19.11.2024 | 28,47 | 28,47 | 27,96 | 28,36 | 0,08% | 2.446,00 |
| 18.11.2024 | 28,74 | 28,88 | 28,07 | 28,34 | -1,30% | 976,00 |
| 15.11.2024 | 28,51 | 28,79 | 28,16 | 28,71 | 0,45% | 407,00 |
| 14.11.2024 | 28,34 | 28,69 | 28,20 | 28,58 | 0,71% | 921,00 |
| 13.11.2024 | 27,97 | 28,38 | 27,73 | 28,38 | 1,08% | 377,00 |
| 12.11.2024 | 28,55 | 28,60 | 28,02 | 28,07 | -1,77% | 358,00 |
| 11.11.2024 | 28,30 | 28,64 | 28,20 | 28,58 | 1,35% | 1.366,00 |
| 08.11.2024 | 28,44 | 28,47 | 27,96 | 28,20 | -0,95% | 272,00 |
| 07.11.2024 | 27,96 | 28,51 | 27,96 | 28,47 | 1,56% | 1.246,00 |
| 06.11.2024 | 28,17 | 28,94 | 27,67 | 28,03 | -1,92% | 1.111,00 |
| 05.11.2024 | 28,64 | 28,75 | 28,34 | 28,58 | -0,33% | 1.173,00 |
| 04.11.2024 | 28,90 | 29,15 | 28,47 | 28,68 | -0,78% | 859,00 |
| 01.11.2024 | 28,85 | 29,09 | 28,63 | 28,90 | 0,05% | 537,00 |
| 31.10.2024 | 29,54 | 29,57 | 28,58 | 28,89 | -2,23% | 1.920,00 |
| 30.10.2024 | 30,43 | 30,57 | 29,51 | 29,54 | -3,25% | 1.075,00 |
| 29.10.2024 | 31,09 | 31,17 | 30,54 | 30,54 | -1,79% | 138,00 |
| 28.10.2024 | 31,16 | 31,50 | 30,79 | 31,09 | 0,25% | 825,00 |
| 25.10.2024 | 31,22 | 31,40 | 30,84 | 31,02 | -1,14% | 381,00 |
| 24.10.2024 | 31,18 | 31,45 | 31,04 | 31,37 | 0,63% | 250,00 |
| 23.10.2024 | 31,54 | 31,88 | 31,10 | 31,18 | -0,91% | 775,00 |
| 22.10.2024 | 31,94 | 32,01 | 31,35 | 31,46 | -1,50% | 1.744,00 |
| 21.10.2024 | 31,99 | 32,20 | 31,64 | 31,94 | -0,26% | 378,00 |
| 18.10.2024 | 31,94 | 32,38 | 31,85 | 32,02 | 0,13% | 1.071,00 |
| 17.10.2024 | 31,10 | 32,16 | 31,07 | 31,98 | 2,48% | 460,00 |