19,325€
0,13%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 19,35 | 19,35 | 19,25 | 19,30 | 0,00% | 1.202,00 |
| 04.12.2025 | 19,90 | 19,90 | 19,30 | 19,30 | -2,77% | 3.238,00 |
| 03.12.2025 | 19,75 | 20,20 | 19,70 | 19,85 | 0,51% | 2.067,00 |
| 02.12.2025 | 19,90 | 20,00 | 19,75 | 19,75 | 0,00% | 1.632,00 |
| 01.12.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | 159,00 |
| 28.11.2025 | 19,95 | 19,95 | 19,80 | 19,80 | -1,49% | 100,00 |
| 27.11.2025 | 19,60 | 20,10 | 19,60 | 20,10 | 2,29% | 395,00 |
| 26.11.2025 | 19,80 | 19,80 | 19,50 | 19,65 | -0,51% | 1.300,00 |
| 25.11.2025 | 19,65 | 19,75 | 19,55 | 19,75 | -0,25% | 182,00 |
| 24.11.2025 | 20,20 | 20,30 | 19,80 | 19,80 | -1,49% | 1.413,00 |
| 21.11.2025 | 19,30 | 20,10 | 19,30 | 20,10 | 4,42% | 789,00 |
| 20.11.2025 | 19,30 | 19,30 | 19,15 | 19,25 | -0,77% | 885,00 |
| 19.11.2025 | 19,75 | 19,75 | 19,30 | 19,40 | -2,27% | 2.721,00 |
| 18.11.2025 | 19,90 | 19,95 | 19,70 | 19,85 | -1,73% | 1.547,00 |
| 17.11.2025 | 20,80 | 20,80 | 20,10 | 20,20 | -0,98% | 1.343,00 |
| 14.11.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -0,49% | 514,00 |
| 13.11.2025 | 21,20 | 21,20 | 20,50 | 20,50 | -3,76% | 680,00 |
| 12.11.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 2,90% | 50,00 |
| 11.11.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,98% | 953,00 |
| 10.11.2025 | 19,75 | 21,00 | 19,75 | 20,50 | 4,59% | 1.000,00 |
| 07.11.2025 | 19,15 | 19,60 | 19,10 | 19,60 | 2,62% | 2.102,00 |
| 06.11.2025 | 20,40 | 20,40 | 18,95 | 19,10 | -5,91% | 3.840,00 |
| 05.11.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | 631,00 |
| 04.11.2025 | 19,95 | 20,30 | 19,95 | 20,30 | -0,49% | 488,00 |
| 03.11.2025 | 20,20 | 20,40 | 19,95 | 20,40 | 0,49% | 3.870,00 |
| 31.10.2025 | 19,75 | 20,30 | 19,75 | 20,30 | 2,53% | 1.370,00 |
| 30.10.2025 | 19,95 | 20,10 | 19,40 | 19,80 | -1,98% | 2.830,00 |
| 29.10.2025 | 20,40 | 20,40 | 19,90 | 20,20 | 0,00% | 3.025,00 |
| 28.10.2025 | 20,30 | 20,50 | 20,20 | 20,20 | -1,46% | 1.130,00 |
| 27.10.2025 | 21,00 | 21,00 | 20,20 | 20,50 | -1,44% | 1.930,00 |
| 24.10.2025 | 21,10 | 21,10 | 20,80 | 20,80 | -0,95% | 300,00 |
| 23.10.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 210,00 |
| 22.10.2025 | 21,10 | 21,50 | 20,90 | 21,40 | 0,47% | 1.445,00 |
| 21.10.2025 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | 1.445,00 |
| 20.10.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 2,40% | 468,00 |
| 17.10.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 1,46% | 1.750,00 |
| 16.10.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 0,00% | 828,00 |
| 15.10.2025 | 20,70 | 20,70 | 20,30 | 20,50 | 0,00% | 5.290,00 |
| 14.10.2025 | 20,70 | 20,80 | 20,50 | 20,50 | -0,97% | 377,00 |
| 13.10.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | 1.282,00 |
| 10.10.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 1,95% | 1.470,00 |
| 09.10.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -1,91% | 1.245,00 |
| 08.10.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 2,45% | 1.230,00 |
| 07.10.2025 | 20,50 | 20,70 | 20,30 | 20,40 | 0,00% | 1.562,00 |
| 06.10.2025 | 20,70 | 20,70 | 20,20 | 20,40 | -1,45% | 5.245,00 |
| 03.10.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | 1.375,00 |
| 02.10.2025 | 20,80 | 20,80 | 20,50 | 20,70 | -0,96% | 690,00 |
| 01.10.2025 | 20,20 | 20,90 | 20,20 | 20,90 | 2,45% | 2.010,00 |
| 30.09.2025 | 20,40 | 20,40 | 20,00 | 20,40 | 0,00% | 940,00 |
| 29.09.2025 | 20,40 | 20,50 | 20,20 | 20,40 | 0,49% | 3.696,00 |
| 26.09.2025 | 20,40 | 20,40 | 20,00 | 20,30 | -0,49% | 1.497,00 |
| 25.09.2025 | 20,40 | 20,60 | 20,30 | 20,40 | -0,49% | 1.004,00 |
| 24.09.2025 | 20,40 | 20,50 | 20,30 | 20,50 | -0,49% | 1.008,00 |
| 23.09.2025 | 20,80 | 20,80 | 20,30 | 20,60 | -0,48% | 924,00 |
| 22.09.2025 | 21,00 | 21,00 | 20,60 | 20,70 | -1,43% | 2.175,00 |
| 19.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,96% | 790,00 |
| 18.09.2025 | 21,10 | 21,20 | 20,80 | 20,80 | -2,35% | 1.785,00 |
| 17.09.2025 | 21,20 | 21,30 | 21,10 | 21,30 | -0,47% | 666,00 |
| 16.09.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -2,73% | 250,00 |
| 15.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 12.09.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -2,45% | 2.052,00 |
| 11.09.2025 | 22,30 | 22,55 | 22,20 | 22,45 | 0,67% | - |
| 10.09.2025 | 22,60 | 22,60 | 22,20 | 22,30 | -1,11% | 385,00 |
| 09.09.2025 | 22,85 | 22,85 | 22,50 | 22,55 | -4,45% | 400,00 |
| 05.09.2025 | 23,40 | 23,70 | 23,40 | 23,60 | 0,43% | 560,00 |
| 04.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 125,00 |
| 03.09.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 0,00% | 250,00 |
| 02.09.2025 | 23,80 | 24,00 | 23,60 | 23,60 | -1,26% | 60,00 |
| 01.09.2025 | 24,10 | 24,10 | 23,80 | 23,90 | 0,42% | 215,00 |
| 29.08.2025 | 23,80 | 23,90 | 23,80 | 23,80 | -2,46% | 400,00 |
| 28.08.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 2,09% | 473,00 |
| 27.08.2025 | 23,90 | 24,10 | 23,90 | 23,90 | -0,83% | 1.040,00 |
| 26.08.2025 | 24,30 | 24,60 | 24,10 | 24,10 | -0,41% | 475,00 |
| 25.08.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,22% | 442,00 |
| 22.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | 374,00 |
| 21.08.2025 | 24,50 | 24,70 | 24,50 | 24,70 | 0,41% | 280,00 |
| 20.08.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 3,80% | 270,00 |
| 19.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | 150,00 |
| 18.08.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -0,84% | 553,00 |
| 15.08.2025 | 23,70 | 24,00 | 23,70 | 23,70 | 0,85% | 1.969,00 |
| 14.08.2025 | 23,40 | 23,60 | 23,40 | 23,50 | -1,67% | 839,00 |
| 13.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 12.08.2025 | 24,00 | 24,10 | 23,80 | 23,80 | -1,24% | 1.832,00 |
| 11.08.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 2,12% | 2.935,00 |
| 08.08.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 210,00 |
| 07.08.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 1,30% | 395,00 |
| 06.08.2025 | 21,90 | 23,10 | 21,90 | 23,10 | 5,00% | 1.834,00 |
| 05.08.2025 | 21,20 | 22,50 | 20,90 | 22,00 | 3,77% | 1.516,00 |
| 04.08.2025 | 21,30 | 21,30 | 20,90 | 21,20 | -0,93% | 1.950,00 |
| 01.08.2025 | 21,50 | 21,80 | 21,10 | 21,40 | -1,38% | 2.205,00 |
| 31.07.2025 | 22,50 | 22,50 | 21,70 | 21,70 | -4,41% | 4.980,00 |
| 30.07.2025 | 22,60 | 22,70 | 22,50 | 22,70 | 0,89% | 1.150,00 |
| 29.07.2025 | 22,60 | 22,60 | 22,30 | 22,50 | -2,60% | 1.015,00 |
| 28.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | 45,00 |
| 25.07.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 8,00 |
| 24.07.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,00% | 313,00 |
| 23.07.2025 | 22,50 | 22,70 | 22,50 | 22,60 | 1,35% | 1.188,00 |
| 22.07.2025 | 22,00 | 22,40 | 22,00 | 22,30 | 1,83% | 270,00 |
| 21.07.2025 | 22,40 | 22,40 | 21,90 | 21,90 | -1,79% | 350,00 |
| 18.07.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | 752,00 |