23,350€
0,43%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 25,36 | 25,87 | 25,18 | 25,86 | 1,98% | 693,00 |
| 14.05.2025 | 24,96 | 25,55 | 24,94 | 25,36 | 1,60% | 1.742,00 |
| 13.05.2025 | 25,92 | 25,92 | 24,95 | 24,96 | -3,73% | 480,00 |
| 12.05.2025 | 26,12 | 26,12 | 25,68 | 25,93 | 0,81% | 325,00 |
| 09.05.2025 | 25,70 | 25,94 | 25,55 | 25,72 | 0,07% | 525,00 |
| 08.05.2025 | 25,45 | 26,00 | 25,45 | 25,70 | 0,03% | 100,00 |
| 07.05.2025 | 25,36 | 25,93 | 25,35 | 25,70 | 1,34% | 3.550,00 |
| 06.05.2025 | 25,09 | 26,02 | 24,97 | 25,36 | 0,94% | 616,00 |
| 05.05.2025 | 25,11 | 25,43 | 24,96 | 25,12 | 0,04% | 1.999,00 |
| 02.05.2025 | 24,72 | 25,13 | 24,46 | 25,11 | 1,25% | 768,00 |
| 30.04.2025 | 24,35 | 24,81 | 24,21 | 24,80 | 1,98% | 200,00 |
| 29.04.2025 | 24,39 | 24,57 | 24,20 | 24,32 | -0,28% | 557,00 |
| 28.04.2025 | 24,41 | 24,90 | 24,23 | 24,39 | -0,19% | 835,00 |
| 25.04.2025 | 24,77 | 24,87 | 24,15 | 24,43 | -1,22% | 867,00 |
| 24.04.2025 | 24,81 | 25,05 | 24,50 | 24,74 | -0,29% | 196,00 |
| 23.04.2025 | 25,17 | 25,17 | 24,45 | 24,81 | 0,35% | 952,00 |
| 22.04.2025 | 23,84 | 24,81 | 23,84 | 24,72 | 2,71% | 2.902,00 |
| 17.04.2025 | 23,58 | 24,27 | 23,58 | 24,07 | 2,09% | 820,00 |
| 16.04.2025 | 23,90 | 24,24 | 23,46 | 23,58 | -1,38% | 916,00 |
| 15.04.2025 | 24,42 | 24,50 | 23,79 | 23,91 | -2,00% | 304,00 |
| 14.04.2025 | 24,30 | 24,63 | 24,21 | 24,39 | 0,39% | 1.152,00 |
| 11.04.2025 | 24,00 | 24,36 | 23,37 | 24,30 | 1,39% | 1.341,00 |
| 10.04.2025 | 24,51 | 24,85 | 23,37 | 23,97 | -2,22% | 1.190,00 |
| 09.04.2025 | 23,04 | 24,82 | 22,96 | 24,51 | 4,84% | 608,00 |
| 08.04.2025 | 23,48 | 24,09 | 23,00 | 23,38 | -0,43% | 363,00 |
| 07.04.2025 | 23,04 | 24,03 | 22,53 | 23,48 | -1,75% | 2.187,00 |
| 04.04.2025 | 24,21 | 24,69 | 23,54 | 23,90 | -1,30% | 3.353,00 |
| 03.04.2025 | 23,96 | 25,39 | 23,93 | 24,21 | -1,74% | 4.208,00 |
| 02.04.2025 | 24,44 | 24,83 | 24,22 | 24,64 | 0,82% | 1.025,00 |
| 01.04.2025 | 24,42 | 24,45 | 24,14 | 24,44 | 0,08% | 836,00 |
| 31.03.2025 | 24,53 | 24,57 | 23,94 | 24,42 | -0,46% | 3.541,00 |
| 28.03.2025 | 24,46 | 24,68 | 24,28 | 24,53 | 0,31% | 1.081,00 |
| 27.03.2025 | 24,64 | 24,73 | 24,30 | 24,46 | -0,73% | 1.230,00 |
| 26.03.2025 | 24,64 | 24,72 | 24,20 | 24,64 | -0,02% | 3.200,00 |
| 25.03.2025 | 24,77 | 24,87 | 24,44 | 24,64 | -0,51% | 3.903,00 |
| 24.03.2025 | 24,91 | 25,22 | 24,54 | 24,77 | -0,56% | 12.293,00 |
| 21.03.2025 | 24,94 | 24,97 | 24,58 | 24,91 | -0,13% | 981,00 |
| 20.03.2025 | 24,49 | 24,98 | 24,40 | 24,94 | 1,85% | 710,00 |
| 19.03.2025 | 24,89 | 24,89 | 24,32 | 24,49 | -1,63% | 3.390,00 |
| 18.03.2025 | 25,00 | 25,14 | 24,78 | 24,89 | -0,42% | 318,00 |
| 17.03.2025 | 24,73 | 25,06 | 24,53 | 25,00 | 0,71% | 2.254,00 |
| 14.03.2025 | 24,90 | 25,08 | 24,54 | 24,82 | -0,31% | 1.480,00 |
| 13.03.2025 | 25,08 | 25,16 | 24,54 | 24,90 | -0,72% | 2.453,00 |
| 12.03.2025 | 25,49 | 25,82 | 24,85 | 25,08 | -1,72% | 2.876,00 |
| 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 |