23,350€
-0,21%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 26,36 | 26,39 | 25,82 | 26,20 | -0,62% | 18.624,00 |
| 03.03.2025 | 26,33 | 26,52 | 25,88 | 26,36 | 0,68% | 20.533,00 |
| 28.02.2025 | 25,83 | 26,37 | 25,67 | 26,18 | 0,92% | 9.978,00 |
| 27.02.2025 | 26,15 | 26,25 | 25,47 | 25,94 | -1,64% | 17.045,00 |
| 26.02.2025 | 26,44 | 26,63 | 26,18 | 26,38 | 0,26% | 10.876,00 |
| 25.02.2025 | 26,63 | 26,66 | 26,01 | 26,31 | -1,10% | 19.387,00 |
| 24.02.2025 | 26,52 | 26,69 | 26,11 | 26,60 | 0,64% | 14.371,00 |
| 21.02.2025 | 25,75 | 26,60 | 25,69 | 26,43 | 2,67% | 12.007,00 |
| 20.02.2025 | 25,99 | 25,99 | 25,40 | 25,74 | -0,79% | 22.894,00 |
| 19.02.2025 | 25,97 | 26,18 | 25,54 | 25,95 | -0,26% | 13.177,00 |
| 18.02.2025 | 26,01 | 26,06 | 25,51 | 26,02 | 0,05% | 15.793,00 |
| 17.02.2025 | 26,03 | 26,04 | 25,64 | 26,00 | 0,17% | 14.739,00 |
| 14.02.2025 | 26,20 | 26,35 | 25,77 | 25,96 | -0,78% | 17.129,00 |
| 13.02.2025 | 25,97 | 26,72 | 25,68 | 26,16 | 0,95% | 28.502,00 |
| 12.02.2025 | 26,52 | 26,52 | 25,54 | 25,92 | -2,04% | 37.792,00 |
| 11.02.2025 | 26,58 | 26,62 | 25,97 | 26,46 | -0,55% | 31.312,00 |
| 10.02.2025 | 27,00 | 27,10 | 26,41 | 26,60 | -0,76% | 28.719,00 |
| 07.02.2025 | 27,09 | 27,19 | 26,69 | 26,81 | -1,44% | 20.365,00 |
| 06.02.2025 | 27,11 | 27,42 | 26,89 | 27,20 | 0,13% | 29.985,00 |
| 05.02.2025 | 27,93 | 28,19 | 26,85 | 27,16 | -3,17% | 39.180,00 |
| 04.02.2025 | 29,01 | 29,01 | 27,16 | 28,05 | -2,23% | 25.926,00 |
| 03.02.2025 | 28,82 | 28,85 | 28,05 | 28,69 | -1,38% | 11.605,00 |
| 31.01.2025 | 29,30 | 29,35 | 28,71 | 29,10 | -0,36% | 6.108,00 |
| 30.01.2025 | 29,19 | 29,38 | 28,95 | 29,20 | 0,21% | 3.757,00 |
| 29.01.2025 | 29,99 | 29,99 | 29,02 | 29,14 | -2,39% | 4.221,00 |
| 28.01.2025 | 29,72 | 30,30 | 29,51 | 29,86 | 0,33% | 8.958,00 |
| 27.01.2025 | 29,17 | 29,81 | 28,81 | 29,76 | 0,30% | 7.533,00 |
| 24.01.2025 | 28,63 | 29,81 | 28,60 | 29,67 | 3,77% | 6.951,00 |
| 23.01.2025 | 28,54 | 28,68 | 28,22 | 28,59 | 0,30% | 5.163,00 |
| 22.01.2025 | 28,96 | 28,96 | 28,22 | 28,51 | -1,30% | 4.950,00 |
| 21.01.2025 | 28,94 | 28,98 | 28,41 | 28,88 | -0,19% | 4.738,00 |
| 20.01.2025 | 28,99 | 29,18 | 28,51 | 28,94 | -0,42% | 8.074,00 |
| 17.01.2025 | 28,39 | 29,16 | 28,31 | 29,06 | 2,48% | 6.241,00 |
| 16.01.2025 | 28,54 | 28,60 | 28,03 | 28,36 | -0,04% | 6.362,00 |
| 15.01.2025 | 28,02 | 28,43 | 27,82 | 28,37 | 1,16% | 9.112,00 |