25,030€
-1,88%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 25,58 | 25,82 | 24,84 | 25,04 | -1,85% | 14.782,00 |
| 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 |
| 14.01.2025 | 28,78 | 28,87 | 27,71 | 28,04 | -2,63% | 17.566,00 |
| 13.01.2025 | 29,44 | 29,46 | 28,21 | 28,80 | -2,90% | 18.638,00 |
| 10.01.2025 | 30,54 | 30,72 | 29,13 | 29,66 | -3,13% | 8.287,00 |
| 09.01.2025 | 30,39 | 30,91 | 30,08 | 30,62 | 0,62% | 5.773,00 |
| 08.01.2025 | 30,16 | 30,52 | 30,00 | 30,43 | 1,10% | 6.572,00 |
| 07.01.2025 | 30,23 | 30,64 | 30,04 | 30,10 | -0,22% | 6.546,00 |
| 06.01.2025 | 29,94 | 30,38 | 29,26 | 30,16 | 0,89% | 9.596,00 |
| 03.01.2025 | 30,78 | 30,86 | 29,52 | 29,90 | -2,70% | 9.657,00 |
| 02.01.2025 | 30,92 | 31,09 | 30,42 | 30,73 | 0,54% | 5.916,00 |
| 30.12.2024 | 30,43 | 30,75 | 30,23 | 30,56 | 0,50% | 3.661,00 |
| 27.12.2024 | 30,22 | 30,66 | 30,12 | 30,41 | 0,80% | 7.041,00 |
| 23.12.2024 | 30,46 | 30,50 | 29,95 | 30,17 | -0,73% | 7.061,00 |
| 20.12.2024 | 30,29 | 30,56 | 30,05 | 30,39 | -0,25% | 6.413,00 |
| 19.12.2024 | 30,11 | 30,72 | 30,08 | 30,47 | 0,89% | 5.713,00 |
| 18.12.2024 | 30,90 | 30,97 | 30,14 | 30,20 | -2,30% | 5.923,00 |
| 17.12.2024 | 31,30 | 31,30 | 30,60 | 30,91 | -1,26% | 5.840,00 |
| 16.12.2024 | 31,53 | 31,53 | 30,94 | 31,31 | -0,71% | 6.829,00 |
| 13.12.2024 | 30,82 | 31,60 | 30,75 | 31,53 | 2,33% | 5.929,00 |
| 12.12.2024 | 30,76 | 31,53 | 30,57 | 30,81 | 1,12% | 15.800,00 |
| 11.12.2024 | 29,62 | 30,85 | 29,56 | 30,47 | 2,93% | 11.579,00 |
| 10.12.2024 | 29,42 | 29,82 | 29,27 | 29,60 | 0,56% | 5.762,00 |
| 09.12.2024 | 29,61 | 29,88 | 29,13 | 29,44 | -0,65% | 7.476,00 |
| 06.12.2024 | 29,01 | 29,80 | 29,01 | 29,63 | 2,15% | 8.000,00 |
| 05.12.2024 | 28,60 | 29,39 | 28,32 | 29,01 | 2,93% | 18.197,00 |
| 04.12.2024 | 28,45 | 28,53 | 28,09 | 28,18 | -0,85% | 12.597,00 |
| 03.12.2024 | 28,73 | 28,87 | 28,26 | 28,43 | -1,10% | 11.066,00 |
| 02.12.2024 | 28,30 | 29,20 | 28,23 | 28,74 | 1,72% | 18.681,00 |
| 29.11.2024 | 28,42 | 28,54 | 28,04 | 28,26 | -0,73% | 4.140,00 |
| 28.11.2024 | 27,70 | 28,87 | 27,70 | 28,46 | 0,52% | 3.922,00 |
| 27.11.2024 | 28,45 | 28,53 | 27,93 | 28,32 | -0,41% | 6.099,00 |
| 26.11.2024 | 29,09 | 29,09 | 27,75 | 28,43 | -1,39% | 12.586,00 |
| 25.11.2024 | 29,06 | 29,22 | 28,71 | 28,83 | -0,78% | 6.311,00 |
| 22.11.2024 | 28,25 | 29,16 | 28,24 | 29,06 | 2,67% | 3.676,00 |
| 21.11.2024 | 28,42 | 28,48 | 28,09 | 28,31 | -0,43% | 1.445,00 |
| 20.11.2024 | 28,51 | 28,58 | 28,17 | 28,43 | 0,34% | 2.348,00 |
| 19.11.2024 | 28,39 | 28,44 | 27,95 | 28,33 | 0,07% | 6.297,00 |
| 18.11.2024 | 28,65 | 28,72 | 28,06 | 28,31 | -1,54% | 4.519,00 |
| 15.11.2024 | 28,67 | 28,82 | 28,10 | 28,76 | 0,92% | 4.955,00 |
| 14.11.2024 | 28,23 | 28,70 | 28,21 | 28,49 | 0,67% | 9.026,00 |
| 13.11.2024 | 27,91 | 28,33 | 27,82 | 28,30 | 0,90% | 9.355,00 |
| 12.11.2024 | 28,36 | 28,63 | 27,94 | 28,05 | -1,80% | 21.563,00 |
| 11.11.2024 | 28,23 | 28,70 | 28,20 | 28,57 | 1,49% | 9.957,00 |
| 08.11.2024 | 28,45 | 28,57 | 27,94 | 28,15 | -1,26% | 5.659,00 |
| 07.11.2024 | 28,10 | 28,57 | 28,00 | 28,51 | 1,85% | 13.449,00 |
| 06.11.2024 | 28,55 | 28,96 | 27,66 | 27,99 | -1,92% | 30.904,00 |
| 05.11.2024 | 28,63 | 28,65 | 28,34 | 28,54 | -0,40% | 6.978,00 |
| 04.11.2024 | 29,11 | 29,17 | 28,43 | 28,65 | -0,90% | 9.480,00 |
| 01.11.2024 | 28,88 | 29,08 | 28,62 | 28,91 | 0,11% | 5.051,00 |
| 31.10.2024 | 29,40 | 29,56 | 28,57 | 28,88 | -2,21% | 12.007,00 |
| 30.10.2024 | 30,54 | 30,58 | 29,51 | 29,53 | -3,25% | 9.746,00 |
| 29.10.2024 | 31,03 | 31,16 | 30,52 | 30,52 | -1,68% | 2.761,00 |
| 28.10.2024 | 31,18 | 31,28 | 30,78 | 31,05 | 0,04% | 6.115,00 |
| 25.10.2024 | 31,43 | 31,47 | 30,83 | 31,03 | -1,20% | 4.430,00 |
| 24.10.2024 | 31,17 | 31,46 | 31,03 | 31,41 | 0,88% | 2.894,00 |
| 23.10.2024 | 31,50 | 31,91 | 31,11 | 31,14 | -1,16% | 4.305,00 |
| 22.10.2024 | 31,90 | 31,97 | 31,36 | 31,50 | -1,23% | 2.499,00 |
| 21.10.2024 | 32,17 | 32,23 | 31,64 | 31,89 | -0,44% | 3.145,00 |
| 18.10.2024 | 31,91 | 32,38 | 31,81 | 32,04 | 0,52% | 12.664,00 |
| 17.10.2024 | 31,18 | 32,19 | 31,10 | 31,87 | 2,10% | 5.503,00 |