20,600€
0,98%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 1,47% | 83.677,00 |
| 30.09.2025 | 20,30 | 20,40 | 20,00 | 20,40 | 0,49% | 95.467,00 |
| 29.09.2025 | 20,10 | 20,50 | 20,10 | 20,30 | 0,50% | 70.510,00 |
| 26.09.2025 | 20,20 | 20,20 | 19,95 | 20,20 | -0,49% | 146.892,00 |
| 25.09.2025 | 20,50 | 20,60 | 20,20 | 20,30 | 0,00% | 28.709,00 |
| 24.09.2025 | 20,50 | 20,50 | 20,20 | 20,30 | -0,98% | 59.976,00 |
| 23.09.2025 | 20,60 | 20,80 | 20,30 | 20,50 | 0,00% | 96.503,00 |
| 22.09.2025 | 20,70 | 20,80 | 20,40 | 20,50 | -1,91% | 98.642,00 |
| 19.09.2025 | 20,90 | 21,20 | 20,80 | 20,90 | -0,48% | 161.773,00 |
| 18.09.2025 | 21,00 | 21,20 | 20,80 | 21,00 | -0,94% | 92.564,00 |
| 17.09.2025 | 21,20 | 21,30 | 21,10 | 21,20 | -0,47% | 58.749,00 |
| 16.09.2025 | 21,40 | 21,50 | 21,20 | 21,30 | -0,93% | 110.027,00 |
| 15.09.2025 | 21,90 | 22,00 | 21,40 | 21,50 | -1,38% | 88.811,00 |
| 12.09.2025 | 22,10 | 22,20 | 21,70 | 21,80 | -1,80% | 43.052,00 |
| 11.09.2025 | 22,40 | 22,40 | 22,10 | 22,20 | -0,45% | 42.384,00 |
| 10.09.2025 | 22,50 | 22,60 | 22,20 | 22,30 | -5,11% | 22.841,00 |
| 05.09.2025 | 23,60 | 23,60 | 23,30 | 23,50 | 0,00% | 9.905,00 |
| 04.09.2025 | 23,70 | 23,80 | 23,50 | 23,50 | -0,42% | 11.085,00 |
| 03.09.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 0,00% | 21.358,00 |
| 02.09.2025 | 23,70 | 24,00 | 23,50 | 23,60 | 0,00% | 12.960,00 |
| 01.09.2025 | 24,00 | 24,00 | 23,50 | 23,60 | -0,84% | 21.835,00 |
| 29.08.2025 | 23,90 | 24,00 | 23,70 | 23,80 | -0,83% | 9.782,00 |
| 28.08.2025 | 24,40 | 24,60 | 23,90 | 24,00 | 0,42% | 17.105,00 |
| 27.08.2025 | 24,00 | 24,10 | 23,90 | 23,90 | -0,42% | 14.038,00 |
| 26.08.2025 | 24,50 | 24,70 | 24,00 | 24,00 | -1,64% | 74.639,00 |
| 25.08.2025 | 24,70 | 24,70 | 24,20 | 24,40 | -1,21% | 4.983,00 |
| 22.08.2025 | 24,50 | 24,80 | 24,50 | 24,70 | 0,82% | 6.143,00 |
| 21.08.2025 | 24,60 | 24,70 | 24,30 | 24,50 | 0,00% | 4.841,00 |
| 20.08.2025 | 24,20 | 24,80 | 24,20 | 24,50 | 0,41% | 46.031,00 |
| 19.08.2025 | 23,70 | 24,60 | 23,70 | 24,40 | 2,95% | 30.107,00 |
| 18.08.2025 | 23,60 | 23,80 | 23,50 | 23,70 | 0,42% | 31.755,00 |
| 15.08.2025 | 23,70 | 24,00 | 23,50 | 23,60 | 0,00% | 12.005,00 |
| 14.08.2025 | 23,80 | 23,80 | 23,50 | 23,60 | 0,00% | 11.411,00 |
| 13.08.2025 | 23,80 | 23,80 | 23,50 | 23,60 | -1,67% | 17.286,00 |
| 12.08.2025 | 24,00 | 24,10 | 23,80 | 24,00 | 0,42% | 16.823,00 |
| 11.08.2025 | 23,60 | 24,00 | 23,60 | 23,90 | 2,14% | 13.117,00 |
| 08.08.2025 | 23,70 | 23,70 | 23,30 | 23,40 | 0,43% | 22.632,00 |
| 07.08.2025 | 22,90 | 23,40 | 22,70 | 23,30 | 2,64% | 31.129,00 |
| 06.08.2025 | 22,20 | 23,00 | 22,20 | 22,70 | 3,18% | 61.211,00 |
| 05.08.2025 | 22,40 | 22,60 | 21,30 | 22,00 | 4,76% | 166.365,00 |
| 04.08.2025 | 21,20 | 21,20 | 20,90 | 21,00 | 0,00% | 120.743,00 |
| 01.08.2025 | 21,60 | 21,70 | 21,00 | 21,00 | -3,23% | 52.968,00 |
| 31.07.2025 | 22,20 | 22,30 | 21,60 | 21,70 | -3,56% | 81.410,00 |
| 30.07.2025 | 22,50 | 22,60 | 22,40 | 22,50 | 0,45% | 18.349,00 |
| 29.07.2025 | 22,60 | 22,70 | 22,30 | 22,40 | -0,44% | 54.470,00 |
| 28.07.2025 | 22,80 | 22,90 | 22,40 | 22,50 | -0,88% | 18.263,00 |
| 25.07.2025 | 22,40 | 22,80 | 22,40 | 22,70 | 0,44% | 30.360,00 |
| 24.07.2025 | 22,40 | 22,90 | 22,40 | 22,60 | 0,44% | 40.348,00 |
| 23.07.2025 | 22,60 | 22,80 | 22,40 | 22,50 | 0,45% | 32.489,00 |
| 22.07.2025 | 21,90 | 22,40 | 21,90 | 22,40 | 1,82% | 32.364,00 |
| 21.07.2025 | 22,20 | 22,30 | 21,90 | 22,00 | -1,79% | 25.692,00 |
| 18.07.2025 | 22,30 | 22,50 | 22,20 | 22,40 | 0,90% | 71.489,00 |
| 17.07.2025 | 22,00 | 22,30 | 21,90 | 22,20 | 1,37% | 27.318,00 |
| 16.07.2025 | 21,90 | 22,70 | 21,80 | 21,90 | 0,00% | 89.727,00 |
| 15.07.2025 | 22,00 | 22,10 | 21,70 | 21,90 | 0,46% | 43.406,00 |
| 14.07.2025 | 22,00 | 22,20 | 21,70 | 21,80 | -1,36% | 36.522,00 |
| 11.07.2025 | 22,40 | 22,50 | 22,00 | 22,10 | -2,64% | 41.734,00 |
| 10.07.2025 | 22,30 | 22,80 | 22,30 | 22,70 | 1,79% | 14.036,00 |
| 09.07.2025 | 22,60 | 22,70 | 22,20 | 22,30 | -1,33% | 63.732,00 |
| 08.07.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 1,80% | 50.189,00 |
| 07.07.2025 | 22,10 | 22,40 | 22,00 | 22,20 | -1,33% | 28.124,00 |
| 04.07.2025 | 22,20 | 22,50 | 22,00 | 22,50 | 0,90% | 17.002,00 |
| 03.07.2025 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | 34.044,00 |
| 02.07.2025 | 22,20 | 22,40 | 22,00 | 22,30 | 0,45% | 52.765,00 |
| 01.07.2025 | 21,50 | 22,20 | 21,30 | 22,20 | 3,74% | 91.869,00 |
| 30.06.2025 | 21,60 | 21,60 | 21,30 | 21,40 | -0,93% | 68.761,00 |
| 27.06.2025 | 21,60 | 21,70 | 21,40 | 21,60 | 0,00% | 28.475,00 |
| 26.06.2025 | 21,60 | 21,80 | 21,50 | 21,60 | 0,47% | 16.472,00 |
| 25.06.2025 | 21,80 | 21,90 | 21,40 | 21,50 | -1,38% | 29.073,00 |
| 24.06.2025 | 22,20 | 22,20 | 21,60 | 21,80 | 0,46% | 48.846,00 |
| 23.06.2025 | 21,80 | 22,00 | 21,60 | 21,70 | -1,81% | 77.583,00 |
| 20.06.2025 | 22,40 | 22,40 | 22,00 | 22,10 | -0,45% | 29.121,00 |
| 19.06.2025 | 22,20 | 22,40 | 22,10 | 22,20 | -0,45% | 18.633,00 |
| 18.06.2025 | 22,50 | 22,50 | 22,10 | 22,30 | -1,33% | 39.698,00 |
| 17.06.2025 | 22,50 | 22,60 | 22,20 | 22,60 | 0,44% | 67.486,00 |
| 16.06.2025 | 22,90 | 22,90 | 22,40 | 22,50 | -2,60% | 54.182,00 |
| 13.06.2025 | 22,90 | 23,10 | 22,90 | 23,10 | -0,86% | 29.445,00 |
| 12.06.2025 | 23,20 | 23,30 | 23,00 | 23,30 | 0,00% | 27.570,00 |
| 11.06.2025 | 23,50 | 23,60 | 23,20 | 23,30 | -1,69% | 22.702,00 |
| 10.06.2025 | 23,80 | 23,80 | 23,40 | 23,70 | 0,85% | 28.801,00 |
| 09.06.2025 | 23,20 | 23,60 | 23,10 | 23,50 | 1,73% | 20.132,00 |
| 06.06.2025 | 23,30 | 23,30 | 22,90 | 23,10 | -0,86% | 50.364,00 |
| 05.06.2025 | 24,20 | 24,30 | 23,20 | 23,30 | -3,72% | 17.729,00 |
| 04.06.2025 | 23,70 | 24,30 | 23,70 | 24,20 | 1,68% | 17.357,00 |
| 03.06.2025 | 23,60 | 23,80 | 23,50 | 23,80 | 0,42% | 15.061,00 |
| 02.06.2025 | 23,90 | 24,00 | 23,60 | 23,70 | -1,66% | 37.354,00 |
| 30.05.2025 | 24,00 | 24,40 | 24,00 | 24,10 | 0,42% | 8.712,00 |
| 29.05.2025 | 24,40 | 24,40 | 23,90 | 24,00 | -0,83% | 35.799,00 |
| 28.05.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -0,39% | 10.980,00 |
| 27.05.2025 | 24,23 | 24,31 | 24,08 | 24,30 | -2,90% | 51.519,00 |
| 26.05.2025 | 24,11 | 25,08 | 24,11 | 25,02 | 3,30% | 13.307,00 |
| 23.05.2025 | 24,53 | 24,53 | 23,87 | 24,22 | -1,68% | 39.026,00 |
| 22.05.2025 | 25,20 | 25,20 | 24,54 | 24,64 | -2,78% | 63.410,00 |
| 21.05.2025 | 25,33 | 25,40 | 25,16 | 25,34 | -0,67% | 25.306,00 |
| 20.05.2025 | 25,31 | 25,54 | 25,12 | 25,51 | 0,53% | 27.552,00 |
| 19.05.2025 | 26,11 | 26,35 | 25,15 | 25,38 | -1,09% | 49.911,00 |
| 16.05.2025 | 25,78 | 25,89 | 25,47 | 25,66 | -0,16% | 10.873,00 |
| 15.05.2025 | 25,23 | 25,72 | 25,23 | 25,70 | 2,23% | 31.754,00 |
| 14.05.2025 | 25,26 | 25,27 | 24,98 | 25,14 | -0,28% | 7.150,00 |
| 13.05.2025 | 25,79 | 25,90 | 25,17 | 25,21 | -2,46% | 12.015,00 |