20,850€
3,22%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,30 | 21,05 | 20,20 | 20,70 | 2,48% | 15.183,00 |
| 30.09.2025 | 20,50 | 20,50 | 19,98 | 20,20 | -0,74% | 45.479,00 |
| 29.09.2025 | 20,30 | 20,50 | 20,15 | 20,35 | 0,74% | 14.366,00 |
| 26.09.2025 | 20,50 | 20,50 | 19,98 | 20,20 | -1,46% | 46.487,00 |
| 25.09.2025 | 20,50 | 20,75 | 20,40 | 20,50 | 1,23% | 5.380,00 |
| 24.09.2025 | 20,50 | 20,50 | 20,25 | 20,25 | -1,46% | 5.311,00 |
| 22.09.2025 | 21,10 | 21,20 | 20,50 | 20,55 | -2,14% | 38.697,00 |
| 19.09.2025 | 21,20 | 21,20 | 20,85 | 21,00 | 0,24% | 21.632,00 |
| 18.09.2025 | 21,20 | 21,30 | 20,85 | 20,95 | -1,18% | 41.013,00 |
| 17.09.2025 | 21,30 | 21,40 | 21,05 | 21,20 | -0,93% | 29.947,00 |
| 16.09.2025 | 21,60 | 21,60 | 21,25 | 21,40 | -1,15% | 46.866,00 |
| 15.09.2025 | 22,10 | 22,10 | 21,45 | 21,65 | -2,26% | 48.283,00 |
| 12.09.2025 | 22,20 | 22,20 | 22,05 | 22,15 | -2,21% | 866,00 |
| 09.09.2025 | 22,75 | 22,90 | 22,60 | 22,65 | -4,23% | 893,00 |
| 08.09.2025 | 23,65 | 23,65 | 23,55 | 23,65 | 0,64% | 814,00 |
| 05.09.2025 | 23,40 | 23,65 | 23,30 | 23,50 | 0,21% | 4.824,00 |
| 04.09.2025 | 23,60 | 23,85 | 23,40 | 23,45 | -0,85% | 6.055,00 |
| 03.09.2025 | 23,50 | 23,80 | 23,40 | 23,65 | 0,64% | 7.367,00 |
| 02.09.2025 | 23,85 | 24,05 | 23,45 | 23,50 | -1,05% | 9.611,00 |
| 01.09.2025 | 24,00 | 24,15 | 23,70 | 23,75 | -1,25% | 6.033,00 |
| 29.08.2025 | 23,90 | 24,10 | 23,65 | 24,05 | 0,84% | 8.568,00 |
| 28.08.2025 | 24,20 | 24,55 | 23,65 | 23,85 | -1,65% | 13.885,00 |
| 27.08.2025 | 23,95 | 24,25 | 23,85 | 24,25 | 1,25% | 6.719,00 |
| 26.08.2025 | 24,25 | 24,65 | 23,95 | 23,95 | -1,24% | 7.780,00 |
| 25.08.2025 | 24,45 | 24,60 | 24,20 | 24,25 | -1,82% | 9.009,00 |
| 22.08.2025 | 24,55 | 24,80 | 24,45 | 24,70 | 0,20% | 5.317,00 |
| 21.08.2025 | 24,50 | 24,70 | 24,35 | 24,65 | 0,00% | 6.344,00 |
| 20.08.2025 | 24,30 | 24,80 | 23,90 | 24,65 | 1,65% | 26.989,00 |
| 19.08.2025 | 23,75 | 24,45 | 23,70 | 24,25 | 1,68% | 26.653,00 |
| 18.08.2025 | 23,90 | 23,90 | 23,50 | 23,85 | 0,42% | 12.129,00 |
| 15.08.2025 | 23,70 | 24,00 | 23,55 | 23,75 | 0,42% | 10.974,00 |
| 14.08.2025 | 23,60 | 23,90 | 23,40 | 23,65 | 0,00% | 11.741,00 |
| 13.08.2025 | 23,95 | 23,95 | 23,45 | 23,65 | -1,25% | 9.420,00 |
| 12.08.2025 | 24,05 | 24,20 | 23,80 | 23,95 | -0,42% | 9.037,00 |
| 11.08.2025 | 23,70 | 24,10 | 23,50 | 24,05 | 2,12% | 8.345,00 |
| 08.08.2025 | 23,60 | 23,75 | 23,30 | 23,55 | 0,43% | 8.361,00 |
| 07.08.2025 | 22,90 | 23,55 | 22,75 | 23,45 | 3,53% | 14.896,00 |
| 06.08.2025 | 22,00 | 23,10 | 21,90 | 22,65 | 3,19% | 24.746,00 |
| 05.08.2025 | 21,20 | 22,60 | 20,90 | 21,95 | 3,29% | 82.248,00 |
| 04.08.2025 | 21,50 | 21,55 | 20,80 | 21,25 | -0,23% | 79.342,00 |
| 01.08.2025 | 21,60 | 21,85 | 21,10 | 21,30 | -0,93% | 30.682,00 |
| 31.07.2025 | 22,60 | 22,65 | 21,45 | 21,50 | -4,23% | 75.981,00 |
| 30.07.2025 | 22,80 | 22,90 | 22,40 | 22,45 | -0,88% | 15.494,00 |
| 29.07.2025 | 22,75 | 22,80 | 22,30 | 22,65 | 0,44% | 21.179,00 |
| 28.07.2025 | 23,10 | 23,10 | 22,40 | 22,55 | -1,31% | 23.082,00 |
| 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 |