22,640€
0,82%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,63 | 22,85 | 22,56 | 22,76 | 1,34% | 110,00 |
| 11.11.2026 | 22,81 | 22,83 | 22,22 | 22,46 | -0,99% | 333,00 |
| 10.11.2026 | 22,61 | 22,91 | 22,41 | 22,68 | 0,51% | 1.062,00 |
| 09.11.2026 | 22,37 | 22,67 | 22,28 | 22,57 | 1,05% | 3.834,00 |
| 06.11.2026 | 22,09 | 22,66 | 21,88 | 22,33 | 0,45% | 3.163,00 |
| 05.11.2026 | 21,66 | 22,75 | 21,65 | 22,23 | 2,44% | 3.664,00 |
| 04.11.2026 | 20,97 | 21,83 | 20,80 | 21,70 | 2,94% | 68,00 |
| 03.11.2026 | 21,66 | 21,79 | 21,01 | 21,08 | -2,52% | 1,00 |
| 02.11.2026 | 20,96 | 21,66 | 20,85 | 21,63 | 3,67% | 2.052,00 |
| 30.10.2026 | 20,46 | 21,06 | 20,36 | 20,86 | 2,58% | 3.060,00 |
| 29.10.2026 | 20,67 | 20,80 | 20,29 | 20,34 | -1,31% | 197,00 |
| 28.10.2026 | 20,92 | 20,93 | 20,51 | 20,61 | -1,44% | 220,00 |
| 27.10.2026 | 21,11 | 21,12 | 20,85 | 20,91 | -0,85% | 57,00 |
| 26.10.2026 | 21,51 | 21,51 | 21,04 | 21,09 | -1,49% | 2.894,00 |
| 23.10.2026 | 21,31 | 21,63 | 21,27 | 21,41 | 0,19% | 3.872,00 |
| 22.10.2026 | 20,49 | 21,43 | 20,49 | 21,37 | 3,56% | 901,00 |
| 21.10.2026 | 20,89 | 20,93 | 20,53 | 20,63 | -1,13% | 355,00 |
| 20.10.2026 | 20,91 | 21,18 | 20,84 | 20,87 | -0,33% | 31,00 |
| 19.10.2026 | 21,07 | 21,21 | 20,83 | 20,94 | -0,48% | 897,00 |
| 16.10.2026 | 20,72 | 21,23 | 20,59 | 21,04 | 1,72% | 1.846,00 |
| 15.10.2026 | 20,48 | 20,89 | 20,20 | 20,68 | 1,00% | 1.233,00 |
| 14.10.2026 | 20,13 | 20,65 | 20,11 | 20,48 | 1,31% | 1.253,00 |
| 13.10.2026 | 19,87 | 20,43 | 19,84 | 20,21 | 1,92% | 350,00 |
| 12.10.2026 | 19,35 | 19,91 | 19,00 | 19,83 | 2,10% | 1.133,00 |
| 09.10.2026 | 19,37 | 19,52 | 19,25 | 19,42 | 0,62% | 123,00 |
| 08.10.2026 | 19,07 | 19,36 | 18,80 | 19,30 | 1,39% | 1.080,00 |
| 07.10.2026 | 18,78 | 19,17 | 18,73 | 19,04 | 1,51% | 2.114,00 |
| 06.10.2026 | 18,63 | 18,93 | 18,63 | 18,76 | -0,05% | 260,00 |
| 05.10.2026 | 18,77 | 18,97 | 18,58 | 18,77 | -0,44% | 100,00 |
| 02.10.2026 | 18,79 | 18,98 | 18,77 | 18,85 | 0,40% | 170,00 |
| 01.10.2026 | 19,02 | 19,03 | 18,60 | 18,77 | -1,37% | 261,00 |
| 30.09.2026 | 18,83 | 19,23 | 18,75 | 19,03 | 1,66% | 2.288,00 |
| 29.09.2026 | 18,80 | 18,91 | 18,61 | 18,72 | -1,15% | 26,00 |
| 28.09.2026 | 19,22 | 19,36 | 18,83 | 18,94 | -1,20% | 92,00 |
| 25.09.2026 | 19,08 | 19,18 | 19,03 | 19,17 | 0,51% | 600,00 |
| 24.09.2026 | 18,85 | 19,22 | 18,83 | 19,07 | 1,11% | 1.816,00 |
| 23.09.2026 | 19,15 | 19,16 | 18,75 | 18,86 | -1,62% | 168,00 |
| 22.09.2026 | 18,87 | 19,26 | 18,84 | 19,17 | 1,86% | 28,00 |
| 21.09.2026 | 18,86 | 18,91 | 18,55 | 18,82 | 0,41% | 305,00 |
| 18.09.2026 | 18,86 | 19,03 | 18,66 | 18,75 | -1,26% | 214,00 |
| 17.09.2026 | 18,95 | 19,17 | 18,77 | 18,99 | 0,41% | 102,00 |
| 16.09.2026 | 18,81 | 19,02 | 18,58 | 18,91 | 0,28% | 50,00 |
| 15.09.2026 | 19,00 | 19,19 | 18,79 | 18,86 | -1,71% | 157,00 |
| 14.09.2026 | 18,62 | 19,42 | 18,58 | 19,18 | 2,84% | 1.647,00 |
| 11.09.2026 | 18,57 | 18,84 | 18,50 | 18,65 | 0,50% | 1.375,00 |
| 10.09.2026 | 18,53 | 18,75 | 18,38 | 18,56 | 0,38% | 366,00 |
| 09.09.2026 | 18,76 | 18,80 | 18,48 | 18,49 | -1,45% | 137,00 |
| 08.09.2026 | 18,95 | 19,12 | 18,73 | 18,76 | -0,95% | - |
| 07.09.2026 | 19,26 | 19,32 | 18,89 | 18,94 | -1,88% | 2.516,00 |
| 04.09.2026 | 19,48 | 19,55 | 19,26 | 19,31 | -0,87% | 154,00 |
| 03.09.2026 | 19,69 | 19,69 | 19,29 | 19,48 | -1,10% | 53,00 |
| 02.09.2026 | 19,35 | 19,82 | 19,31 | 19,69 | 1,72% | 51,00 |
| 01.09.2026 | 19,80 | 19,94 | 19,34 | 19,36 | -2,01% | 380,00 |
| 31.08.2026 | 19,93 | 20,10 | 19,75 | 19,76 | -1,14% | 188,00 |
| 28.08.2026 | 19,82 | 20,22 | 19,64 | 19,99 | 0,87% | 3,00 |
| 27.08.2026 | 20,11 | 20,25 | 19,74 | 19,81 | -1,63% | 3.022,00 |
| 26.08.2026 | 20,23 | 20,55 | 20,14 | 20,14 | -0,42% | 725,00 |
| 25.08.2026 | 20,66 | 20,75 | 20,17 | 20,23 | -1,94% | 2.355,00 |
| 24.08.2026 | 20,21 | 20,80 | 20,15 | 20,63 | 2,33% | 477,00 |
| 21.08.2026 | 20,08 | 20,18 | 19,91 | 20,16 | -0,02% | 180,00 |
| 20.08.2026 | 19,75 | 20,18 | 19,74 | 20,16 | 1,87% | 129,00 |
| 19.08.2026 | 19,55 | 19,86 | 19,37 | 19,79 | -0,10% | 1.547,00 |
| 18.08.2026 | 19,86 | 19,95 | 19,59 | 19,81 | -0,35% | 236,00 |
| 17.08.2026 | 20,68 | 20,85 | 19,85 | 19,88 | -3,96% | 1.601,00 |
| 14.08.2026 | 20,66 | 20,76 | 20,42 | 20,70 | 0,36% | 102,00 |
| 13.08.2026 | 20,25 | 20,67 | 20,10 | 20,63 | 2,28% | 307,00 |
| 12.08.2026 | 20,51 | 20,55 | 20,16 | 20,17 | -1,54% | 241,00 |
| 11.08.2026 | 21,08 | 21,08 | 20,45 | 20,48 | -2,36% | 1.110,00 |
| 10.08.2026 | 20,68 | 21,31 | 20,63 | 20,98 | 1,35% | 1.875,00 |
| 07.08.2026 | 19,98 | 21,30 | 19,89 | 20,70 | 1,65% | 20.480,00 |
| 06.08.2026 | 19,35 | 21,09 | 19,07 | 20,36 | 6,07% | 1.760,00 |
| 05.08.2026 | 18,99 | 19,30 | 18,91 | 19,20 | 1,09% | 1.658,00 |
| 04.08.2026 | 19,29 | 19,29 | 18,91 | 18,99 | -1,34% | 151,00 |
| 03.08.2026 | 19,25 | 19,57 | 19,14 | 19,25 | 0,06% | 1.181,00 |
| 31.07.2026 | 19,28 | 19,34 | 19,01 | 19,23 | 0,08% | 82,00 |
| 30.07.2026 | 19,44 | 19,55 | 19,11 | 19,22 | -0,88% | 7.105,00 |
| 29.07.2026 | 19,44 | 19,62 | 18,97 | 19,39 | 0,68% | 114,00 |
| 28.07.2026 | 18,66 | 19,68 | 18,59 | 19,26 | 3,08% | 7.035,00 |
| 27.07.2026 | 18,56 | 18,89 | 18,21 | 18,68 | 2,41% | 1.322,00 |
| 24.07.2026 | 18,13 | 18,36 | 18,00 | 18,24 | 1,25% | 187,00 |
| 23.07.2026 | 18,47 | 18,50 | 17,91 | 18,02 | -2,91% | 912,00 |
| 22.07.2026 | 18,34 | 18,82 | 18,16 | 18,56 | 1,37% | 2.650,00 |
| 21.07.2026 | 18,60 | 18,71 | 18,29 | 18,31 | -1,52% | 229,00 |
| 20.07.2026 | 18,37 | 18,63 | 18,21 | 18,59 | 1,24% | 861,00 |
| 17.07.2026 | 18,47 | 18,86 | 18,24 | 18,36 | -0,80% | 2.915,00 |
| 16.07.2026 | 17,96 | 18,66 | 17,84 | 18,51 | 2,95% | 26,00 |
| 15.07.2026 | 17,79 | 18,13 | 17,64 | 17,98 | 1,32% | - |
| 14.07.2026 | 18,23 | 18,28 | 17,60 | 17,75 | -2,99% | 231,00 |
| 13.07.2026 | 18,01 | 18,51 | 17,73 | 18,29 | 1,95% | 2.605,00 |
| 10.07.2026 | 17,66 | 17,97 | 17,45 | 17,94 | 1,74% | 1,00 |
| 09.07.2026 | 17,63 | 17,75 | 17,27 | 17,64 | -0,34% | 3.658,00 |
| 08.07.2026 | 18,24 | 18,26 | 17,60 | 17,70 | -3,08% | 1.852,00 |
| 07.07.2026 | 17,80 | 18,61 | 17,69 | 18,26 | 3,37% | 2.801,00 |
| 06.07.2026 | 17,87 | 18,14 | 17,60 | 17,66 | -0,93% | 1.733,00 |
| 03.07.2026 | 17,91 | 18,00 | 17,60 | 17,83 | 0,10% | 1.502,00 |
| 02.07.2026 | 17,53 | 18,04 | 17,38 | 17,81 | 2,46% | 161,00 |
| 01.07.2026 | 17,56 | 17,62 | 17,10 | 17,38 | -1,50% | 619,00 |
| 30.06.2026 | 18,38 | 18,38 | 17,63 | 17,65 | -3,39% | 3.002,00 |
| 29.06.2026 | 18,43 | 18,61 | 18,06 | 18,27 | 0,29% | 468,00 |
| 26.06.2026 | 18,23 | 18,38 | 18,06 | 18,22 | 0,07% | 432,00 |