22,150€
0,23%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 22,20 | 22,20 | 22,10 | 22,10 | -0,45% | 13.210,00 |
| 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 |
| 12.05.2025 | 25,79 | 26,10 | 25,68 | 25,84 | 0,29% | 36.707,00 |
| 09.05.2025 | 25,60 | 25,83 | 25,60 | 25,77 | 0,12% | 43.066,00 |
| 08.05.2025 | 25,79 | 25,97 | 25,60 | 25,74 | 0,94% | 40.583,00 |
| 07.05.2025 | 25,82 | 25,90 | 25,35 | 25,50 | 0,47% | 40.471,00 |
| 06.05.2025 | 24,97 | 26,00 | 24,97 | 25,38 | 1,34% | 79.132,00 |
| 05.05.2025 | 25,20 | 25,44 | 24,94 | 25,04 | 0,72% | 14.644,00 |
| 02.05.2025 | 24,86 | 24,96 | 24,69 | 24,86 | 1,20% | 10.586,00 |
| 30.04.2025 | 24,44 | 24,79 | 24,26 | 24,57 | 1,38% | 18.569,00 |
| 29.04.2025 | 24,57 | 24,57 | 24,23 | 24,23 | -0,70% | 4.175,00 |
| 28.04.2025 | 24,60 | 24,90 | 24,39 | 24,40 | 0,93% | 10.804,00 |
| 25.04.2025 | 24,32 | 24,48 | 24,18 | 24,18 | -1,73% | 16.541,00 |
| 24.04.2025 | 24,54 | 24,80 | 24,50 | 24,60 | 0,61% | 10.410,00 |
| 23.04.2025 | 24,88 | 25,00 | 24,45 | 24,45 | -0,71% | 15.122,00 |
| 22.04.2025 | 24,41 | 24,63 | 24,15 | 24,63 | 1,88% | 11.427,00 |
| 17.04.2025 | 24,04 | 24,21 | 23,99 | 24,17 | 0,02% | 12.581,00 |
| 16.04.2025 | 24,00 | 24,27 | 23,93 | 24,17 | 0,92% | 10.561,00 |
| 15.04.2025 | 24,27 | 24,27 | 23,85 | 23,95 | -2,40% | 10.942,00 |
| 14.04.2025 | 24,40 | 24,59 | 24,32 | 24,54 | 3,46% | 12.964,00 |
| 11.04.2025 | 23,97 | 23,97 | 23,49 | 23,72 | -0,61% | 17.092,00 |
| 10.04.2025 | 24,73 | 25,00 | 23,86 | 23,86 | 1,90% | 28.986,00 |
| 09.04.2025 | 23,37 | 23,73 | 23,32 | 23,42 | -2,23% | 73.475,00 |
| 08.04.2025 | 23,25 | 24,07 | 23,25 | 23,95 | 2,35% | 12.396,00 |
| 07.04.2025 | 22,77 | 23,97 | 22,56 | 23,40 | -1,91% | 36.181,00 |
| 04.04.2025 | 24,47 | 24,58 | 23,52 | 23,86 | -1,32% | 84.339,00 |
| 03.04.2025 | 25,18 | 25,35 | 24,00 | 24,18 | -1,59% | 21.979,00 |
| 02.04.2025 | 24,30 | 24,78 | 24,26 | 24,57 | 0,84% | 11.715,00 |
| 01.04.2025 | 24,36 | 24,47 | 24,13 | 24,36 | 0,68% | 11.785,00 |
| 31.03.2025 | 24,09 | 24,29 | 23,91 | 24,20 | -1,39% | 51.832,00 |
| 28.03.2025 | 24,34 | 24,63 | 24,32 | 24,54 | 0,62% | 31.715,00 |
| 27.03.2025 | 24,69 | 24,76 | 24,31 | 24,39 | -0,55% | 12.914,00 |
| 26.03.2025 | 24,46 | 24,59 | 24,22 | 24,52 | 0,25% | 48.958,00 |
| 25.03.2025 | 24,80 | 24,90 | 24,42 | 24,46 | -1,05% | 47.919,00 |
| 24.03.2025 | 24,89 | 25,02 | 24,54 | 24,72 | -0,12% | 34.794,00 |
| 21.03.2025 | 24,84 | 24,94 | 24,53 | 24,75 | -0,38% | 13.153,00 |
| 20.03.2025 | 24,77 | 24,90 | 24,59 | 24,85 | 1,66% | 10.241,00 |
| 19.03.2025 | 24,75 | 24,78 | 24,33 | 24,44 | -1,75% | 29.328,00 |
| 18.03.2025 | 25,02 | 25,09 | 24,80 | 24,88 | -0,24% | 18.595,00 |
| 17.03.2025 | 24,73 | 24,99 | 24,55 | 24,94 | 0,95% | 34.863,00 |
| 14.03.2025 | 24,96 | 24,96 | 24,55 | 24,70 | -0,76% | 32.402,00 |
| 13.03.2025 | 24,91 | 25,15 | 24,55 | 24,89 | -0,28% | 40.856,00 |
| 12.03.2025 | 25,45 | 25,70 | 24,89 | 24,96 | -1,25% | 29.143,00 |
| 11.03.2025 | 26,13 | 26,35 | 25,17 | 25,28 | -3,20% | 45.741,00 |
| 10.03.2025 | 26,02 | 26,30 | 25,54 | 26,11 | 0,38% | 29.311,00 |
| 07.03.2025 | 26,22 | 26,26 | 25,60 | 26,01 | -1,46% | 26.593,00 |
| 06.03.2025 | 26,14 | 26,40 | 25,60 | 26,40 | 0,27% | 15.666,00 |
| 05.03.2025 | 25,76 | 26,69 | 25,76 | 26,33 | 1,52% | 34.662,00 |
| 04.03.2025 | 25,99 | 26,20 | 25,81 | 25,93 | -1,41% | 44.744,00 |
| 03.03.2025 | 26,22 | 26,42 | 25,93 | 26,30 | 0,42% | 21.386,00 |
| 28.02.2025 | 25,79 | 26,33 | 25,71 | 26,19 | 0,79% | 18.164,00 |
| 27.02.2025 | 25,66 | 25,99 | 25,50 | 25,99 | -1,74% | 56.240,00 |
| 26.02.2025 | 26,31 | 26,62 | 26,26 | 26,45 | 0,80% | 11.024,00 |
| 25.02.2025 | 26,40 | 26,47 | 26,24 | 26,24 | -1,15% | 27.259,00 |
| 24.02.2025 | 26,56 | 26,58 | 26,11 | 26,54 | 0,04% | 16.309,00 |
| 21.02.2025 | 25,99 | 26,53 | 25,99 | 26,53 | 3,39% | 19.981,00 |
| 20.02.2025 | 25,86 | 25,93 | 25,40 | 25,66 | -0,06% | 49.736,00 |
| 19.02.2025 | 26,01 | 26,01 | 25,57 | 25,68 | -0,91% | 22.462,00 |
| 18.02.2025 | 26,03 | 26,03 | 25,51 | 25,91 | 0,43% | 39.720,00 |
| 17.02.2025 | 25,69 | 26,01 | 25,61 | 25,80 | -0,04% | 42.163,00 |
| 14.02.2025 | 26,19 | 26,19 | 25,78 | 25,81 | -1,88% | 35.449,00 |
| 13.02.2025 | 25,80 | 26,72 | 25,75 | 26,31 | 2,41% | 50.158,00 |
| 12.02.2025 | 26,36 | 26,36 | 25,57 | 25,69 | -1,72% | 64.170,00 |
| 11.02.2025 | 26,43 | 26,43 | 25,99 | 26,14 | -1,15% | 66.182,00 |
| 10.02.2025 | 26,81 | 26,83 | 26,37 | 26,44 | -0,97% | 35.987,00 |