18,775€
2,60%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 20,05 | 20,15 | 20,05 | 20,15 | -1,71% | - |
| 15.10.2025 | 20,75 | 20,80 | 20,50 | 20,50 | -1,44% | - |
| 14.10.2025 | 20,65 | 20,85 | 20,65 | 20,80 | -0,24% | - |
| 13.10.2025 | 20,95 | 21,05 | 20,55 | 20,85 | 0,24% | 4.572,00 |
| 10.10.2025 | 20,75 | 20,80 | 20,75 | 20,80 | 0,48% | - |
| 09.10.2025 | 20,90 | 20,95 | 20,60 | 20,70 | -0,96% | 606,00 |
| 08.10.2025 | 20,55 | 21,00 | 20,45 | 20,90 | 2,70% | 5.751,00 |
| 07.10.2025 | 20,45 | 20,45 | 20,35 | 20,35 | -0,49% | 140,00 |
| 06.10.2025 | 20,75 | 20,85 | 20,25 | 20,45 | -1,45% | 1.540,00 |
| 03.10.2025 | 20,75 | 20,85 | 20,75 | 20,75 | 0,00% | - |
| 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 |