Diageo PLC
[WKN: 851247 | ISIN: GB0002374006]
Aktienkurse
22,050€ 3,28%
Echtzeit-Aktienkurs Diageo PLC
Bid: Ask:

Aktienkurse zur Diageo PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 21,50 22,30 21,25 22,05 3,28% 36.266,00
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
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