16,025€
1,10%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,10 | 16,30 | 15,78 | 15,83 | -1,56% | 45.028,00 |
| 26.03.2026 | 16,10 | 16,30 | 15,85 | 16,08 | 0,63% | 27.968,00 |
| 25.03.2026 | 15,80 | 16,08 | 15,78 | 15,98 | 1,43% | 39.479,00 |
| 24.03.2026 | 16,20 | 16,20 | 15,70 | 15,75 | -1,72% | 27.024,00 |
| 23.03.2026 | 16,05 | 16,20 | 15,60 | 16,03 | -2,44% | 88.707,00 |
| 20.03.2026 | 16,15 | 16,50 | 16,00 | 16,43 | 1,70% | 68.246,00 |
| 19.03.2026 | 16,60 | 16,70 | 16,10 | 16,15 | -1,82% | 43.960,00 |
| 18.03.2026 | 16,90 | 17,00 | 16,40 | 16,45 | -1,79% | 51.200,00 |
| 17.03.2026 | 16,85 | 16,93 | 16,65 | 16,75 | -0,74% | 40.648,00 |
| 16.03.2026 | 16,95 | 17,18 | 16,83 | 16,88 | -0,44% | 43.601,00 |
| 13.03.2026 | 16,75 | 17,00 | 16,50 | 16,95 | 1,35% | 38.214,00 |
| 12.03.2026 | 17,40 | 17,50 | 16,48 | 16,73 | -3,88% | 76.702,00 |
| 11.03.2026 | 17,75 | 17,75 | 17,28 | 17,40 | -1,42% | 29.099,00 |
| 10.03.2026 | 17,70 | 17,90 | 17,30 | 17,65 | -0,56% | 45.238,00 |
| 09.03.2026 | 17,53 | 17,78 | 17,25 | 17,75 | 0,42% | 39.367,00 |
| 06.03.2026 | 17,95 | 17,95 | 17,58 | 17,68 | -0,84% | 16.503,00 |
| 05.03.2026 | 17,75 | 17,95 | 17,50 | 17,83 | -1,66% | 40.924,00 |
| 04.03.2026 | 18,00 | 18,15 | 17,95 | 18,13 | 1,83% | 27.660,00 |
| 03.03.2026 | 18,40 | 18,40 | 17,80 | 17,80 | -3,65% | 186.385,00 |
| 02.03.2026 | 18,40 | 18,85 | 18,33 | 18,48 | 0,00% | 229.140,00 |
| 27.02.2026 | 18,28 | 18,50 | 18,03 | 18,48 | 0,14% | 58.383,00 |
| 26.02.2026 | 18,45 | 18,60 | 18,30 | 18,45 | 0,54% | 44.368,00 |
| 25.02.2026 | 21,30 | 21,35 | 18,15 | 18,35 | -14,05% | 472.167,00 |
| 24.02.2026 | 21,20 | 21,50 | 21,10 | 21,35 | 1,18% | 14.363,00 |
| 23.02.2026 | 21,20 | 21,40 | 20,95 | 21,10 | 1,20% | 9.369,00 |
| 20.02.2026 | 20,40 | 20,90 | 20,35 | 20,85 | 2,71% | 1.937,00 |
| 19.02.2026 | 20,40 | 20,70 | 20,05 | 20,30 | 0,50% | 2.394,00 |
| 18.02.2026 | 20,50 | 20,65 | 20,10 | 20,20 | -1,70% | 3.171,00 |
| 17.02.2026 | 20,80 | 20,80 | 20,35 | 20,55 | -1,44% | 17.955,00 |
| 16.02.2026 | 21,05 | 21,25 | 20,70 | 20,85 | -1,18% | 31.933,00 |
| 13.02.2026 | 21,10 | 21,30 | 20,80 | 21,10 | -0,47% | 5.321,00 |
| 12.02.2026 | 21,30 | 21,50 | 21,10 | 21,20 | 0,00% | 11.182,00 |
| 11.02.2026 | 20,70 | 21,30 | 20,60 | 21,20 | 2,91% | 27.032,00 |
| 10.02.2026 | 20,40 | 20,70 | 20,30 | 20,60 | 0,73% | 1.551,00 |
| 09.02.2026 | 20,50 | 20,50 | 20,40 | 20,45 | 0,74% | 958,00 |
| 06.02.2026 | 20,55 | 20,65 | 20,10 | 20,30 | -1,22% | 3.454,00 |
| 05.02.2026 | 20,50 | 20,65 | 20,40 | 20,55 | 2,24% | 5.619,00 |
| 04.02.2026 | 19,70 | 20,30 | 19,65 | 20,10 | 1,90% | 25.886,00 |
| 03.02.2026 | 19,55 | 19,78 | 19,25 | 19,73 | 1,68% | 18.273,00 |
| 02.02.2026 | 19,35 | 19,65 | 19,05 | 19,40 | 0,00% | 20.863,00 |
| 30.01.2026 | 19,13 | 19,55 | 19,00 | 19,40 | 1,17% | 30.915,00 |
| 29.01.2026 | 18,70 | 19,53 | 18,68 | 19,18 | 2,68% | 27.757,00 |
| 28.01.2026 | 18,53 | 18,95 | 18,45 | 18,68 | 0,67% | 22.141,00 |
| 27.01.2026 | 19,25 | 19,25 | 18,48 | 18,55 | -3,13% | 43.696,00 |
| 26.01.2026 | 19,50 | 19,50 | 19,10 | 19,15 | -1,03% | 16.662,00 |
| 23.01.2026 | 19,50 | 19,60 | 19,23 | 19,35 | -0,51% | 23.744,00 |
| 22.01.2026 | 19,48 | 19,65 | 19,25 | 19,45 | 1,17% | 31.510,00 |
| 21.01.2026 | 18,80 | 19,43 | 18,75 | 19,23 | 1,99% | 36.011,00 |
| 20.01.2026 | 18,80 | 18,93 | 18,55 | 18,85 | -0,26% | 51.486,00 |
| 19.01.2026 | 18,90 | 18,95 | 18,63 | 18,90 | -1,82% | 35.165,00 |
| 16.01.2026 | 19,40 | 19,60 | 19,18 | 19,25 | -0,26% | 29.700,00 |
| 15.01.2026 | 19,53 | 19,55 | 19,13 | 19,30 | -1,28% | 27.398,00 |
| 14.01.2026 | 19,50 | 19,60 | 19,18 | 19,55 | -0,13% | 34.368,00 |
| 13.01.2026 | 19,55 | 19,80 | 19,48 | 19,58 | 2,76% | 21.023,00 |
| 12.01.2026 | 19,10 | 19,10 | 19,05 | 19,05 | 1,74% | 3.738,00 |
| 09.01.2026 | 18,70 | 18,75 | 18,65 | 18,73 | 0,13% | 1.237,00 |
| 08.01.2026 | 18,35 | 18,75 | 18,25 | 18,70 | 1,77% | 50.303,00 |
| 07.01.2026 | 19,10 | 19,10 | 18,18 | 18,38 | -3,42% | 110.012,00 |
| 06.01.2026 | 19,30 | 19,30 | 18,83 | 19,03 | 1,60% | 45.692,00 |
| 05.01.2026 | 18,75 | 18,75 | 18,73 | 18,73 | 1,08% | 7.951,00 |
| 02.01.2026 | 18,40 | 18,65 | 18,20 | 18,53 | 1,23% | 77.834,00 |
| 30.12.2025 | 18,35 | 18,45 | 18,15 | 18,30 | 0,14% | 35.237,00 |
| 29.12.2025 | 18,45 | 18,45 | 18,15 | 18,28 | -0,54% | 73.350,00 |
| 23.12.2025 | 18,70 | 18,75 | 18,28 | 18,38 | -1,61% | 60.202,00 |
| 22.12.2025 | 19,30 | 19,35 | 18,48 | 18,68 | -2,48% | 69.415,00 |
| 19.12.2025 | 19,03 | 19,20 | 18,95 | 19,15 | 0,13% | 23.887,00 |
| 18.12.2025 | 19,15 | 19,35 | 19,10 | 19,13 | -1,03% | 15.327,00 |
| 17.12.2025 | 19,13 | 19,55 | 19,03 | 19,33 | 1,05% | 28.571,00 |
| 16.12.2025 | 19,05 | 19,30 | 19,00 | 19,13 | 0,79% | 32.933,00 |
| 15.12.2025 | 19,18 | 19,20 | 18,88 | 18,98 | 0,66% | 53.267,00 |
| 12.12.2025 | 19,00 | 19,05 | 18,75 | 18,85 | -0,66% | 23.958,00 |
| 11.12.2025 | 18,40 | 19,10 | 18,40 | 18,98 | 3,41% | 71.139,00 |
| 10.12.2025 | 18,55 | 18,65 | 18,20 | 18,35 | -2,00% | 30.447,00 |
| 09.12.2025 | 19,05 | 19,08 | 18,48 | 18,73 | -1,06% | 59.847,00 |
| 08.12.2025 | 19,40 | 19,40 | 18,65 | 18,93 | -2,32% | 84.730,00 |
| 05.12.2025 | 19,50 | 19,50 | 19,10 | 19,38 | -2,52% | 31.642,00 |
| 04.12.2025 | 19,95 | 19,98 | 19,83 | 19,88 | 0,00% | 1.101,00 |
| 03.12.2025 | 19,85 | 20,10 | 19,73 | 19,88 | -0,13% | 12.646,00 |
| 01.12.2025 | 19,85 | 20,05 | 19,75 | 19,90 | 0,00% | 12.209,00 |
| 28.11.2025 | 20,10 | 20,10 | 19,73 | 19,90 | -1,24% | 20.685,00 |
| 27.11.2025 | 19,70 | 20,20 | 19,65 | 20,15 | 1,26% | 27.062,00 |
| 26.11.2025 | 19,95 | 19,95 | 19,85 | 19,90 | 0,51% | 482,00 |
| 25.11.2025 | 19,78 | 19,90 | 19,50 | 19,80 | 0,89% | 36.496,00 |
| 24.11.2025 | 20,20 | 20,20 | 19,50 | 19,63 | 2,21% | 22.681,00 |
| 20.11.2025 | 19,43 | 19,50 | 19,15 | 19,20 | -0,90% | 4.579,00 |
| 19.11.2025 | 19,88 | 19,88 | 19,33 | 19,38 | -1,65% | 34.085,00 |
| 18.11.2025 | 19,95 | 20,05 | 19,60 | 19,70 | -2,72% | 15.222,00 |
| 17.11.2025 | 20,60 | 20,70 | 20,15 | 20,25 | -0,98% | 24.431,00 |
| 14.11.2025 | 20,60 | 20,90 | 20,30 | 20,45 | -2,39% | 9.301,00 |
| 13.11.2025 | 21,15 | 21,30 | 20,85 | 20,95 | 0,00% | 1.635,00 |
| 12.11.2025 | 20,95 | 21,00 | 20,85 | 20,95 | 0,00% | 902,00 |
| 11.11.2025 | 20,70 | 21,20 | 20,60 | 20,95 | 1,45% | 22.305,00 |
| 10.11.2025 | 19,90 | 21,30 | 19,85 | 20,65 | 8,12% | 62.307,00 |
| 07.11.2025 | 19,25 | 19,30 | 19,03 | 19,10 | 0,53% | 24.067,00 |
| 06.11.2025 | 20,40 | 20,40 | 18,85 | 19,00 | -5,94% | 122.490,00 |
| 05.11.2025 | 20,20 | 20,30 | 20,10 | 20,20 | 1,13% | 1.031,00 |
| 04.11.2025 | 20,00 | 20,00 | 19,98 | 19,98 | -1,84% | 780,00 |
| 03.11.2025 | 20,30 | 20,60 | 20,05 | 20,35 | 2,13% | 26.895,00 |
| 31.10.2025 | 19,90 | 20,00 | 19,80 | 19,93 | 0,89% | 14.944,00 |
| 30.10.2025 | 20,05 | 20,10 | 19,35 | 19,75 | -0,88% | 41.073,00 |