19,285€
-0,61%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,47 | 19,54 | 19,08 | 19,29 | -0,61% | 36.606,00 |
| 29.07.2026 | 19,38 | 19,65 | 18,97 | 19,40 | 0,17% | 24.389,00 |
| 28.07.2026 | 18,62 | 19,64 | 18,62 | 19,37 | 3,80% | 28.175,00 |
| 27.07.2026 | 18,21 | 18,82 | 18,21 | 18,66 | 1,91% | 9.065,00 |
| 24.07.2026 | 18,01 | 18,31 | 18,01 | 18,31 | 1,64% | 6.690,00 |
| 23.07.2026 | 18,47 | 18,47 | 17,91 | 18,02 | -2,73% | 10.559,00 |
| 22.07.2026 | 18,39 | 18,81 | 18,20 | 18,52 | 1,20% | 11.349,00 |
| 21.07.2026 | 18,65 | 18,65 | 18,30 | 18,30 | -2,01% | 9.795,00 |
| 20.07.2026 | 18,40 | 18,68 | 18,26 | 18,68 | 1,49% | 6.767,00 |
| 17.07.2026 | 18,68 | 18,84 | 18,30 | 18,40 | -1,08% | 10.586,00 |
| 16.07.2026 | 17,88 | 18,62 | 17,88 | 18,60 | 3,10% | 12.480,00 |
| 15.07.2026 | 17,78 | 18,12 | 17,67 | 18,04 | 1,58% | 14.406,00 |
| 14.07.2026 | 18,27 | 18,28 | 17,61 | 17,76 | -2,90% | 11.316,00 |
| 13.07.2026 | 18,01 | 18,50 | 17,87 | 18,29 | 1,50% | 12.161,00 |
| 10.07.2026 | 17,54 | 18,04 | 17,41 | 18,02 | 2,44% | 7.575,00 |
| 09.07.2026 | 17,62 | 17,71 | 17,30 | 17,59 | -0,51% | 5.965,00 |
| 08.07.2026 | 18,29 | 18,29 | 17,63 | 17,68 | -2,86% | 7.701,00 |
| 07.07.2026 | 17,73 | 18,56 | 17,68 | 18,20 | 2,65% | 25.711,00 |
| 06.07.2026 | 17,89 | 18,13 | 17,62 | 17,73 | -0,84% | 12.192,00 |
| 03.07.2026 | 17,90 | 17,90 | 17,63 | 17,88 | 0,17% | 3.922,00 |
| 02.07.2026 | 17,45 | 18,00 | 17,39 | 17,85 | 2,59% | 16.313,00 |
| 01.07.2026 | 17,56 | 17,63 | 17,11 | 17,40 | -1,64% | 9.450,00 |
| 30.06.2026 | 18,30 | 18,30 | 17,61 | 17,69 | -2,88% | 17.790,00 |
| 29.06.2026 | 18,40 | 18,54 | 18,06 | 18,22 | -0,03% | 11.214,00 |
| 26.06.2026 | 18,25 | 18,34 | 18,09 | 18,22 | -0,41% | 7.634,00 |
| 25.06.2026 | 18,24 | 18,39 | 18,12 | 18,30 | 0,00% | 9.854,00 |
| 24.06.2026 | 18,14 | 18,38 | 18,06 | 18,30 | 1,22% | 8.214,00 |
| 23.06.2026 | 17,33 | 18,08 | 17,31 | 18,08 | 4,27% | 14.612,00 |
| 22.06.2026 | 17,81 | 17,82 | 17,33 | 17,34 | -1,98% | 17.205,00 |
| 19.06.2026 | 17,69 | 17,78 | 17,63 | 17,69 | 0,00% | 5.278,00 |
| 18.06.2026 | 17,17 | 17,70 | 17,16 | 17,69 | 2,82% | 7.203,00 |
| 17.06.2026 | 17,31 | 17,58 | 17,18 | 17,20 | -0,78% | 5.930,00 |
| 16.06.2026 | 17,33 | 17,50 | 17,20 | 17,34 | 0,06% | 7.473,00 |
| 15.06.2026 | 17,65 | 17,85 | 17,33 | 17,33 | -1,67% | 19.329,00 |
| 12.06.2026 | 17,48 | 17,83 | 17,38 | 17,62 | -0,25% | 10.641,00 |
| 11.06.2026 | 17,28 | 17,80 | 17,28 | 17,67 | 2,11% | 5.908,00 |
| 10.06.2026 | 17,48 | 17,54 | 17,24 | 17,30 | -1,14% | 7.133,00 |
| 09.06.2026 | 17,27 | 17,73 | 17,26 | 17,50 | 0,89% | 8.464,00 |
| 08.06.2026 | 17,46 | 17,50 | 17,20 | 17,35 | 0,29% | 21.314,00 |
| 05.06.2026 | 17,00 | 17,55 | 16,85 | 17,30 | 1,74% | 14.808,00 |
| 04.06.2026 | 17,12 | 17,34 | 16,95 | 17,00 | 0,00% | 17.192,00 |
| 03.06.2026 | 17,07 | 17,26 | 16,98 | 17,00 | -0,47% | 13.678,00 |
| 02.06.2026 | 17,31 | 17,59 | 17,00 | 17,08 | -2,90% | 25.844,00 |
| 01.06.2026 | 17,89 | 17,89 | 17,11 | 17,59 | -1,73% | 15.955,00 |
| 29.05.2026 | 18,19 | 18,27 | 17,80 | 17,90 | -1,70% | 11.431,00 |
| 28.05.2026 | 18,50 | 18,60 | 18,21 | 18,21 | -2,41% | 9.634,00 |
| 27.05.2026 | 18,41 | 18,81 | 18,33 | 18,66 | 2,11% | 3.597,00 |
| 26.05.2026 | 18,50 | 18,68 | 18,17 | 18,28 | -0,79% | 18.651,00 |
| 25.05.2026 | 18,75 | 18,75 | 18,40 | 18,42 | -0,75% | 7.696,00 |
| 22.05.2026 | 18,41 | 18,66 | 18,35 | 18,56 | 0,73% | 6.994,00 |
| 21.05.2026 | 18,26 | 18,58 | 18,13 | 18,43 | 0,88% | 10.861,00 |
| 20.05.2026 | 18,04 | 18,37 | 17,95 | 18,27 | 0,97% | 9.769,00 |
| 19.05.2026 | 17,90 | 18,30 | 17,90 | 18,09 | 2,20% | 18.759,00 |
| 18.05.2026 | 17,66 | 17,94 | 17,51 | 17,70 | 0,57% | 14.561,00 |
| 15.05.2026 | 17,46 | 17,74 | 17,35 | 17,60 | 0,60% | 28.181,00 |
| 14.05.2026 | 17,20 | 17,50 | 17,18 | 17,50 | 1,72% | 9.740,00 |
| 13.05.2026 | 17,41 | 17,41 | 17,10 | 17,20 | -1,18% | 12.774,00 |
| 12.05.2026 | 17,43 | 17,52 | 17,22 | 17,41 | -0,54% | 6.179,00 |
| 11.05.2026 | 17,95 | 17,95 | 17,30 | 17,50 | -2,07% | 18.009,00 |
| 08.05.2026 | 17,82 | 17,96 | 17,60 | 17,87 | 0,08% | 12.105,00 |
| 07.05.2026 | 18,10 | 18,22 | 17,65 | 17,86 | -0,89% | 12.905,00 |
| 06.05.2026 | 17,27 | 18,21 | 17,23 | 18,02 | 4,28% | 35.495,00 |
| 05.05.2026 | 16,81 | 17,28 | 16,81 | 17,28 | 2,92% | 7.951,00 |
| 04.05.2026 | 17,08 | 17,20 | 16,73 | 16,79 | -1,58% | 15.867,00 |
| 30.04.2026 | 16,66 | 17,15 | 16,57 | 17,06 | 2,96% | 9.360,00 |
| 29.04.2026 | 16,95 | 16,95 | 16,52 | 16,57 | -2,39% | 7.780,00 |
| 28.04.2026 | 16,88 | 17,08 | 16,87 | 16,97 | 0,80% | 15.423,00 |
| 27.04.2026 | 16,98 | 16,98 | 16,75 | 16,84 | -0,71% | 12.371,00 |
| 24.04.2026 | 16,92 | 17,11 | 16,84 | 16,96 | 0,00% | 15.706,00 |
| 23.04.2026 | 17,14 | 17,17 | 16,88 | 16,96 | -1,17% | 47.908,00 |
| 22.04.2026 | 17,35 | 17,43 | 17,00 | 17,16 | -0,95% | 11.658,00 |
| 21.04.2026 | 17,45 | 17,58 | 17,30 | 17,32 | -0,69% | 11.749,00 |
| 20.04.2026 | 17,48 | 17,60 | 17,28 | 17,44 | 0,06% | 10.840,00 |
| 17.04.2026 | 16,88 | 17,50 | 16,83 | 17,43 | 3,35% | 13.226,00 |
| 16.04.2026 | 16,80 | 17,04 | 16,79 | 16,87 | -0,21% | 11.504,00 |
| 15.04.2026 | 17,17 | 17,38 | 16,84 | 16,90 | -1,69% | 11.026,00 |
| 14.04.2026 | 16,81 | 17,30 | 16,76 | 17,19 | 2,44% | 29.562,00 |
| 13.04.2026 | 16,59 | 16,87 | 16,46 | 16,78 | 1,36% | 16.565,00 |
| 10.04.2026 | 16,79 | 16,93 | 16,52 | 16,56 | -0,90% | 20.740,00 |
| 09.04.2026 | 16,51 | 16,80 | 16,28 | 16,71 | 0,57% | 10.826,00 |
| 08.04.2026 | 16,48 | 16,71 | 16,38 | 16,61 | 2,98% | 12.978,00 |
| 07.04.2026 | 16,01 | 16,33 | 15,87 | 16,13 | 0,81% | 22.833,00 |
| 02.04.2026 | 16,10 | 16,20 | 15,95 | 16,00 | -1,23% | 20.987,00 |
| 01.04.2026 | 16,10 | 16,25 | 15,85 | 16,20 | 0,62% | 47.513,00 |
| 31.03.2026 | 16,40 | 16,60 | 15,95 | 16,10 | 0,00% | 47.076,00 |
| 30.03.2026 | 15,95 | 16,40 | 15,95 | 16,10 | 2,55% | 42.632,00 |
| 27.03.2026 | 16,10 | 16,30 | 15,70 | 15,70 | -2,79% | 45.060,00 |
| 26.03.2026 | 16,10 | 16,30 | 15,90 | 16,15 | 0,62% | 28.653,00 |
| 25.03.2026 | 15,80 | 16,10 | 15,65 | 16,05 | 2,23% | 41.202,00 |
| 24.03.2026 | 16,20 | 16,20 | 15,65 | 15,70 | -2,79% | 40.215,00 |
| 23.03.2026 | 16,25 | 16,25 | 15,60 | 16,15 | -1,82% | 99.177,00 |
| 20.03.2026 | 16,20 | 16,50 | 16,00 | 16,45 | 1,54% | 71.746,00 |
| 19.03.2026 | 16,65 | 16,70 | 16,10 | 16,20 | -2,41% | 43.960,00 |
| 18.03.2026 | 16,90 | 17,00 | 16,40 | 16,60 | -1,19% | 53.328,00 |
| 17.03.2026 | 16,80 | 16,90 | 16,65 | 16,80 | -0,59% | 40.648,00 |
| 16.03.2026 | 16,90 | 17,15 | 16,85 | 16,90 | -0,29% | 45.934,00 |
| 13.03.2026 | 16,75 | 17,00 | 16,50 | 16,95 | 1,80% | 38.465,00 |
| 12.03.2026 | 17,35 | 17,45 | 16,50 | 16,65 | -4,03% | 78.052,00 |
| 11.03.2026 | 17,70 | 17,75 | 17,30 | 17,35 | -2,25% | 33.545,00 |
| 10.03.2026 | 17,70 | 17,90 | 17,30 | 17,75 | 0,00% | 46.936,00 |