16,850€
-0,88%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 16,75 | 16,80 | 16,53 | 16,58 | -2,50% | 2.200,00 |
| 12.03.2026 | 17,15 | 17,50 | 16,98 | 17,00 | -3,95% | 1.388,00 |
| 11.03.2026 | 17,75 | 17,75 | 17,70 | 17,70 | 0,43% | - |
| 10.03.2026 | 17,63 | 17,88 | 17,30 | 17,63 | 0,86% | 527,00 |
| 09.03.2026 | 17,28 | 17,70 | 17,25 | 17,48 | -1,55% | 1.003,00 |
| 06.03.2026 | 17,98 | 17,98 | 17,60 | 17,75 | -0,84% | 810,00 |
| 05.03.2026 | 17,73 | 17,90 | 17,53 | 17,90 | -2,32% | 624,00 |
| 04.03.2026 | 18,13 | 18,35 | 17,88 | 18,33 | -0,14% | 436,00 |
| 03.03.2026 | 18,35 | 18,40 | 18,30 | 18,35 | -1,21% | 50,00 |
| 02.03.2026 | 18,33 | 18,90 | 18,00 | 18,58 | 0,81% | 2.840,00 |
| 27.02.2026 | 18,28 | 18,43 | 18,00 | 18,43 | 0,00% | 1.542,00 |
| 26.02.2026 | 18,25 | 18,58 | 18,25 | 18,43 | 0,55% | 926,00 |
| 25.02.2026 | 21,40 | 21,40 | 18,18 | 18,33 | -14,77% | 13.499,00 |
| 24.02.2026 | 21,10 | 21,90 | 21,10 | 21,50 | 0,94% | 2.145,00 |
| 23.02.2026 | 21,25 | 21,35 | 20,95 | 21,30 | 4,67% | 843,00 |
| 20.02.2026 | 20,45 | 20,55 | 20,35 | 20,35 | 0,49% | - |
| 19.02.2026 | 20,35 | 20,35 | 20,25 | 20,25 | -0,98% | - |
| 18.02.2026 | 20,40 | 20,55 | 20,40 | 20,45 | 0,00% | - |
| 17.02.2026 | 20,75 | 20,80 | 20,25 | 20,45 | -2,39% | 8.690,00 |
| 16.02.2026 | 20,85 | 21,05 | 20,85 | 20,95 | -0,95% | - |
| 13.02.2026 | 21,05 | 21,15 | 21,05 | 21,15 | -0,94% | - |
| 12.02.2026 | 21,30 | 21,45 | 21,25 | 21,35 | 2,89% | - |
| 11.02.2026 | 20,85 | 20,85 | 20,75 | 20,75 | 1,97% | - |
| 10.02.2026 | 20,35 | 20,35 | 20,25 | 20,35 | -0,49% | - |
| 09.02.2026 | 20,45 | 20,55 | 20,45 | 20,45 | -0,49% | - |
| 06.02.2026 | 20,50 | 20,65 | 20,45 | 20,55 | 0,49% | - |
| 05.02.2026 | 20,60 | 20,65 | 20,35 | 20,45 | -0,24% | - |
| 04.02.2026 | 19,70 | 20,75 | 19,63 | 20,50 | 4,86% | 4.124,00 |
| 03.02.2026 | 19,45 | 19,78 | 19,30 | 19,55 | 0,26% | 751,00 |
| 02.02.2026 | 19,23 | 19,60 | 19,13 | 19,50 | 1,04% | 522,00 |
| 30.01.2026 | 19,23 | 19,38 | 18,95 | 19,30 | 1,58% | 86,00 |
| 29.01.2026 | 18,65 | 19,50 | 18,60 | 19,00 | 1,60% | 487,00 |
| 28.01.2026 | 18,40 | 19,00 | 18,40 | 18,70 | -0,66% | 840,00 |
| 27.01.2026 | 19,18 | 19,20 | 18,80 | 18,83 | -1,44% | 400,00 |
| 26.01.2026 | 19,35 | 19,50 | 19,05 | 19,10 | -1,16% | 1.156,00 |
| 23.01.2026 | 19,50 | 19,53 | 19,23 | 19,33 | -0,51% | 1.524,00 |
| 22.01.2026 | 19,53 | 19,68 | 19,23 | 19,43 | 0,39% | 2.382,00 |
| 21.01.2026 | 19,03 | 19,48 | 18,78 | 19,35 | 2,65% | 4.404,00 |
| 20.01.2026 | 18,80 | 18,93 | 18,50 | 18,85 | -0,26% | 3.081,00 |
| 19.01.2026 | 18,83 | 19,10 | 18,63 | 18,90 | -1,05% | 4.197,00 |
| 16.01.2026 | 19,40 | 19,58 | 19,03 | 19,10 | -1,55% | 3.509,00 |
| 15.01.2026 | 19,50 | 19,55 | 19,10 | 19,40 | 1,17% | 1.779,00 |
| 14.01.2026 | 19,43 | 19,53 | 19,13 | 19,18 | -1,54% | 6.798,00 |
| 13.01.2026 | 19,45 | 19,53 | 19,43 | 19,48 | 0,00% | - |
| 12.01.2026 | 18,88 | 19,55 | 18,88 | 19,48 | 2,64% | 4.899,00 |
| 09.01.2026 | 18,75 | 19,03 | 18,58 | 18,98 | 2,02% | 1.533,00 |
| 08.01.2026 | 18,28 | 18,83 | 18,23 | 18,60 | 1,64% | 9.614,00 |
| 07.01.2026 | 19,03 | 19,13 | 18,13 | 18,30 | -4,06% | 9.012,00 |
| 06.01.2026 | 19,15 | 19,35 | 18,78 | 19,08 | 0,26% | 6.876,00 |
| 05.01.2026 | 18,63 | 19,03 | 18,30 | 19,03 | 2,42% | 4.843,00 |
| 02.01.2026 | 18,30 | 18,63 | 18,30 | 18,58 | 0,95% | 266,00 |
| 30.12.2025 | 18,40 | 18,43 | 18,40 | 18,40 | 0,14% | - |
| 29.12.2025 | 18,38 | 18,50 | 18,20 | 18,38 | 0,00% | 6.212,00 |
| 23.12.2025 | 18,68 | 18,75 | 18,23 | 18,38 | -1,34% | 8.262,00 |
| 22.12.2025 | 19,05 | 19,35 | 18,45 | 18,63 | -2,10% | 7.300,00 |
| 19.12.2025 | 19,00 | 19,03 | 18,98 | 19,03 | -0,26% | - |
| 18.12.2025 | 19,20 | 19,28 | 19,03 | 19,08 | -1,29% | 2.976,00 |
| 17.12.2025 | 19,08 | 19,63 | 18,98 | 19,33 | 1,31% | 2.273,00 |
| 16.12.2025 | 18,93 | 19,30 | 18,93 | 19,08 | 0,26% | 528,00 |
| 15.12.2025 | 19,00 | 19,18 | 18,88 | 19,03 | 0,79% | 2.364,00 |
| 12.12.2025 | 19,00 | 19,10 | 18,80 | 18,88 | 1,62% | 7.868,00 |
| 11.12.2025 | 18,40 | 18,63 | 18,28 | 18,58 | 1,09% | 282,00 |
| 10.12.2025 | 18,60 | 18,70 | 18,20 | 18,38 | -1,34% | 6.780,00 |
| 09.12.2025 | 18,95 | 19,08 | 18,43 | 18,63 | -1,59% | 5.362,00 |
| 08.12.2025 | 19,35 | 19,48 | 18,68 | 18,93 | -1,56% | 6.773,00 |
| 05.12.2025 | 19,25 | 19,48 | 19,15 | 19,23 | -1,79% | 162,00 |
| 04.12.2025 | 19,85 | 20,00 | 19,55 | 19,58 | -1,63% | 403,00 |
| 03.12.2025 | 19,80 | 20,20 | 19,68 | 19,90 | -0,38% | 3.661,00 |
| 02.12.2025 | 20,03 | 20,05 | 19,85 | 19,98 | 0,13% | - |
| 01.12.2025 | 19,90 | 20,10 | 19,75 | 19,95 | 0,13% | 1.050,00 |
| 28.11.2025 | 20,15 | 20,15 | 19,75 | 19,93 | -0,87% | 1.316,00 |
| 27.11.2025 | 19,70 | 20,15 | 19,65 | 20,10 | 1,01% | 5.241,00 |
| 26.11.2025 | 19,90 | 19,95 | 19,90 | 19,90 | 0,25% | - |
| 25.11.2025 | 19,75 | 19,88 | 19,45 | 19,85 | 0,89% | 1.206,00 |
| 24.11.2025 | 20,05 | 20,20 | 19,68 | 19,68 | -0,76% | 404,00 |
| 21.11.2025 | 19,33 | 19,88 | 19,33 | 19,83 | 2,32% | 480,00 |
| 20.11.2025 | 19,38 | 19,53 | 19,13 | 19,38 | 0,00% | 2.424,00 |
| 19.11.2025 | 19,88 | 19,90 | 19,30 | 19,38 | -1,90% | 3.716,00 |
| 18.11.2025 | 19,98 | 20,10 | 19,65 | 19,75 | -1,50% | 747,00 |
| 17.11.2025 | 20,50 | 20,70 | 20,05 | 20,05 | -2,43% | 183,00 |
| 14.11.2025 | 20,70 | 20,75 | 20,55 | 20,55 | -0,48% | - |
| 13.11.2025 | 21,15 | 21,30 | 20,55 | 20,65 | -2,36% | 806,00 |
| 12.11.2025 | 20,85 | 21,25 | 20,85 | 21,15 | 1,44% | 251,00 |
| 11.11.2025 | 20,75 | 21,15 | 20,55 | 20,85 | 0,97% | 1.290,00 |
| 10.11.2025 | 19,80 | 21,25 | 19,80 | 20,65 | 4,56% | 2.716,00 |
| 07.11.2025 | 19,08 | 19,80 | 19,03 | 19,75 | 3,81% | 4.177,00 |
| 06.11.2025 | 20,50 | 20,50 | 18,85 | 19,03 | -5,58% | 9.832,00 |
| 05.11.2025 | 20,25 | 20,35 | 20,05 | 20,15 | 0,50% | - |
| 04.11.2025 | 20,10 | 20,15 | 19,98 | 20,05 | -1,47% | 28,00 |
| 03.11.2025 | 20,30 | 20,45 | 20,25 | 20,35 | 0,49% | 40,00 |
| 31.10.2025 | 19,83 | 20,35 | 19,68 | 20,25 | 2,14% | 2.722,00 |
| 30.10.2025 | 19,98 | 20,15 | 19,38 | 19,83 | -1,25% | 4.311,00 |
| 29.10.2025 | 20,40 | 20,55 | 19,88 | 20,08 | -1,83% | 4.146,00 |
| 28.10.2025 | 20,60 | 20,60 | 20,20 | 20,45 | -0,49% | 3.511,00 |
| 27.10.2025 | 20,95 | 21,25 | 20,25 | 20,55 | -2,84% | 5.061,00 |
| 24.10.2025 | 21,10 | 21,20 | 21,10 | 21,15 | -0,94% | - |
| 23.10.2025 | 21,40 | 21,45 | 21,25 | 21,35 | 1,91% | - |
| 22.10.2025 | 21,20 | 21,25 | 20,85 | 20,95 | -0,95% | 315,00 |
| 20.10.2025 | 20,85 | 21,30 | 20,75 | 21,15 | 1,44% | 3.119,00 |
| 17.10.2025 | 20,50 | 20,95 | 20,45 | 20,85 | 3,47% | 650,00 |