22,850€
1,78%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 22,50 | 22,95 | 22,35 | 22,85 | 1,78% | 11.958,00 |
| 24.07.2025 | 22,60 | 22,85 | 22,40 | 22,45 | -0,22% | 28.412,00 |
| 23.07.2025 | 22,50 | 22,80 | 22,35 | 22,50 | 0,67% | 19.830,00 |
| 22.07.2025 | 22,00 | 22,45 | 21,95 | 22,35 | 1,82% | 43.950,00 |
| 21.07.2025 | 22,60 | 22,65 | 21,85 | 21,95 | -3,09% | 28.952,00 |
| 18.07.2025 | 22,35 | 22,75 | 22,00 | 22,65 | 1,80% | 43.305,00 |
| 17.07.2025 | 22,15 | 22,35 | 21,85 | 22,25 | 0,91% | 25.773,00 |
| 16.07.2025 | 21,95 | 22,80 | 21,75 | 22,05 | 0,46% | 47.442,00 |
| 15.07.2025 | 21,95 | 22,15 | 21,70 | 21,95 | 0,00% | 36.915,00 |
| 14.07.2025 | 21,90 | 22,30 | 21,75 | 21,95 | -0,45% | 22.245,00 |
| 11.07.2025 | 22,70 | 22,75 | 21,95 | 22,05 | -2,65% | 36.583,00 |
| 10.07.2025 | 22,25 | 22,85 | 22,25 | 22,65 | 1,80% | 11.315,00 |
| 09.07.2025 | 22,60 | 22,80 | 22,15 | 22,25 | -1,55% | 29.934,00 |
| 08.07.2025 | 22,20 | 22,70 | 22,05 | 22,60 | 2,73% | 41.521,00 |
| 07.07.2025 | 22,40 | 22,40 | 21,90 | 22,00 | -1,35% | 21.914,00 |
| 04.07.2025 | 22,10 | 22,40 | 22,00 | 22,30 | 0,00% | 10.969,00 |
| 03.07.2025 | 22,40 | 22,60 | 22,15 | 22,30 | 0,22% | 12.291,00 |
| 02.07.2025 | 22,05 | 22,40 | 21,90 | 22,25 | 0,91% | 34.499,00 |
| 01.07.2025 | 21,50 | 22,30 | 21,25 | 22,05 | 3,28% | 37.510,00 |
| 30.06.2025 | 21,80 | 21,80 | 21,30 | 21,35 | -1,61% | 36.298,00 |
| 27.06.2025 | 21,70 | 21,80 | 21,35 | 21,70 | 0,70% | 13.633,00 |
| 26.06.2025 | 21,45 | 21,80 | 21,30 | 21,55 | 0,94% | 16.183,00 |
| 25.06.2025 | 21,80 | 22,00 | 21,35 | 21,35 | -2,29% | 52.467,00 |
| 24.06.2025 | 22,10 | 22,10 | 21,60 | 21,85 | 0,92% | 27.040,00 |
| 23.06.2025 | 22,15 | 22,30 | 21,50 | 21,65 | -2,04% | 70.441,00 |
| 20.06.2025 | 22,55 | 22,60 | 22,00 | 22,10 | -1,34% | 16.903,00 |
| 19.06.2025 | 22,30 | 22,50 | 22,05 | 22,40 | 0,67% | 8.117,00 |
| 18.06.2025 | 22,60 | 22,70 | 22,20 | 22,25 | -0,89% | 12.832,00 |
| 17.06.2025 | 22,80 | 22,90 | 22,20 | 22,45 | -0,66% | 23.605,00 |
| 16.06.2025 | 23,20 | 23,20 | 22,35 | 22,60 | -2,16% | 23.916,00 |
| 13.06.2025 | 23,20 | 23,30 | 22,60 | 23,10 | -0,65% | 20.922,00 |
| 12.06.2025 | 23,30 | 23,35 | 23,05 | 23,25 | -0,43% | 9.718,00 |
| 11.06.2025 | 23,60 | 23,70 | 23,15 | 23,35 | -0,85% | 13.931,00 |
| 10.06.2025 | 23,60 | 24,00 | 23,35 | 23,55 | 0,00% | 22.843,00 |
| 09.06.2025 | 23,40 | 23,60 | 23,10 | 23,55 | 0,86% | 9.766,00 |
| 06.06.2025 | 23,45 | 23,45 | 22,90 | 23,35 | -0,21% | 36.405,00 |
| 05.06.2025 | 24,10 | 24,30 | 22,70 | 23,40 | -2,70% | 55.396,00 |
| 04.06.2025 | 23,85 | 24,30 | 23,65 | 24,05 | 1,26% | 12.617,00 |
| 03.06.2025 | 23,80 | 23,85 | 23,45 | 23,75 | -0,42% | 18.723,00 |
| 02.06.2025 | 24,40 | 24,40 | 23,50 | 23,85 | -1,65% | 22.376,00 |
| 30.05.2025 | 24,30 | 24,40 | 24,00 | 24,25 | 0,41% | 10.546,00 |
| 29.05.2025 | 24,40 | 24,50 | 23,95 | 24,15 | 0,42% | 9.624,00 |
| 28.05.2025 | 24,40 | 24,40 | 24,00 | 24,05 | -1,48% | 5.597,00 |
| 27.05.2025 | 24,96 | 24,99 | 24,05 | 24,41 | -2,41% | 10.724,00 |
| 26.05.2025 | 24,51 | 25,14 | 24,33 | 25,02 | 3,14% | 18.747,00 |
| 23.05.2025 | 24,63 | 24,66 | 23,78 | 24,25 | -1,67% | 22.353,00 |
| 22.05.2025 | 25,34 | 25,39 | 24,56 | 24,67 | -2,47% | 17.192,00 |
| 21.05.2025 | 25,34 | 25,40 | 25,14 | 25,29 | -0,41% | 8.664,00 |
| 20.05.2025 | 25,58 | 25,67 | 25,10 | 25,40 | -0,57% | 8.617,00 |
| 19.05.2025 | 26,04 | 26,63 | 25,15 | 25,54 | -1,88% | 23.728,00 |
| 16.05.2025 | 25,63 | 26,20 | 25,37 | 26,03 | 0,75% | 12.754,00 |
| 15.05.2025 | 25,23 | 25,85 | 25,18 | 25,84 | 1,93% | 8.259,00 |
| 14.05.2025 | 25,02 | 25,55 | 24,94 | 25,35 | 1,31% | 14.789,00 |
| 13.05.2025 | 25,79 | 25,90 | 25,01 | 25,02 | -3,55% | 10.486,00 |
| 12.05.2025 | 25,92 | 26,11 | 25,67 | 25,94 | 0,86% | 25.140,00 |
| 09.05.2025 | 25,88 | 25,95 | 25,54 | 25,72 | -0,13% | 30.664,00 |
| 08.05.2025 | 25,65 | 26,00 | 25,57 | 25,75 | 0,12% | 15.707,00 |
| 07.05.2025 | 25,60 | 25,93 | 25,35 | 25,72 | 1,59% | 7.820,00 |
| 06.05.2025 | 24,98 | 26,02 | 24,97 | 25,32 | 1,08% | 59.156,00 |
| 05.05.2025 | 25,06 | 25,38 | 24,97 | 25,05 | -0,27% | 13.588,00 |
| 02.05.2025 | 24,96 | 25,13 | 24,68 | 25,12 | 1,38% | 6.561,00 |
| 30.04.2025 | 24,32 | 24,80 | 24,20 | 24,78 | 1,60% | 4.279,00 |
| 29.04.2025 | 24,30 | 24,60 | 24,20 | 24,39 | 0,10% | 4.577,00 |
| 28.04.2025 | 24,27 | 24,91 | 24,24 | 24,36 | -0,18% | 5.046,00 |
| 25.04.2025 | 24,77 | 24,87 | 24,14 | 24,41 | -1,18% | 7.678,00 |
| 24.04.2025 | 24,93 | 25,05 | 24,47 | 24,70 | -0,44% | 5.722,00 |
| 23.04.2025 | 24,96 | 25,04 | 24,41 | 24,81 | 0,16% | 11.780,00 |
| 22.04.2025 | 23,99 | 24,86 | 23,96 | 24,77 | 2,86% | 8.197,00 |
| 17.04.2025 | 23,86 | 24,28 | 23,85 | 24,08 | 2,08% | 4.532,00 |
| 16.04.2025 | 23,46 | 24,27 | 23,46 | 23,59 | -1,20% | 4.426,00 |
| 15.04.2025 | 24,33 | 24,50 | 23,79 | 23,88 | -1,91% | 9.543,00 |
| 14.04.2025 | 24,36 | 24,62 | 24,17 | 24,34 | 0,28% | 7.971,00 |
| 11.04.2025 | 23,95 | 24,37 | 23,36 | 24,28 | 1,38% | 8.910,00 |
| 10.04.2025 | 24,59 | 25,03 | 23,37 | 23,95 | -2,40% | 14.564,00 |
| 09.04.2025 | 23,18 | 24,73 | 23,14 | 24,54 | 5,31% | 24.566,00 |
| 08.04.2025 | 23,81 | 24,08 | 22,97 | 23,30 | -0,24% | 12.916,00 |
| 07.04.2025 | 23,17 | 24,06 | 22,52 | 23,35 | -1,64% | 30.394,00 |
| 04.04.2025 | 24,24 | 24,69 | 23,53 | 23,74 | -2,42% | 32.179,00 |
| 03.04.2025 | 24,02 | 25,39 | 23,96 | 24,33 | -1,12% | 16.026,00 |
| 02.04.2025 | 24,50 | 24,82 | 24,22 | 24,61 | 0,72% | 9.656,00 |
| 01.04.2025 | 24,37 | 24,46 | 24,13 | 24,43 | -0,05% | 8.037,00 |
| 31.03.2025 | 24,53 | 24,58 | 23,94 | 24,45 | -0,46% | 28.115,00 |
| 28.03.2025 | 24,36 | 24,68 | 24,29 | 24,56 | 0,46% | 7.871,00 |
| 27.03.2025 | 24,56 | 24,74 | 24,30 | 24,45 | -0,67% | 7.813,00 |
| 26.03.2025 | 24,60 | 24,72 | 24,20 | 24,61 | -0,05% | 23.136,00 |
| 25.03.2025 | 24,78 | 24,87 | 24,44 | 24,62 | -0,57% | 22.214,00 |
| 24.03.2025 | 25,08 | 25,22 | 24,54 | 24,76 | -0,55% | 31.776,00 |
| 21.03.2025 | 24,86 | 24,97 | 24,58 | 24,90 | -0,04% | 7.567,00 |
| 20.03.2025 | 24,42 | 24,98 | 24,40 | 24,91 | 1,85% | 3.777,00 |
| 19.03.2025 | 24,73 | 24,84 | 24,31 | 24,46 | -1,66% | 14.628,00 |
| 18.03.2025 | 24,97 | 25,14 | 24,78 | 24,87 | -0,42% | 12.241,00 |
| 17.03.2025 | 24,84 | 25,05 | 24,52 | 24,98 | 0,60% | 12.854,00 |
| 14.03.2025 | 25,05 | 25,06 | 24,53 | 24,83 | -0,18% | 22.980,00 |
| 13.03.2025 | 25,02 | 25,17 | 24,53 | 24,87 | -0,75% | 12.681,00 |
| 12.03.2025 | 25,58 | 25,82 | 24,84 | 25,06 | -1,77% | 17.100,00 |
| 11.03.2025 | 26,06 | 26,39 | 25,14 | 25,51 | -1,69% | 19.530,00 |
| 10.03.2025 | 26,11 | 26,32 | 25,54 | 25,95 | -0,88% | 13.697,00 |
| 07.03.2025 | 26,01 | 26,26 | 25,58 | 26,18 | 0,26% | 11.332,00 |
| 06.03.2025 | 26,60 | 26,65 | 25,62 | 26,11 | -1,58% | 7.805,00 |
| 05.03.2025 | 26,26 | 26,70 | 25,76 | 26,53 | 1,28% | 9.659,00 |