25,018€
-1,62%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 25,51 | 25,72 | 24,87 | 25,02 | -1,62% | 1.090,00 |
| 11.03.2025 | 25,78 | 26,01 | 25,30 | 25,43 | -3,20% | 1.831,00 |
| 10.03.2025 | 26,03 | 26,27 | 25,64 | 26,27 | 1,06% | 125,00 |
| 07.03.2025 | 26,06 | 26,06 | 25,63 | 26,00 | 0,08% | 1.333,00 |
| 06.03.2025 | 26,56 | 26,56 | 25,98 | 25,98 | -2,02% | 83,00 |
| 05.03.2025 | 26,14 | 26,63 | 26,14 | 26,51 | 1,82% | 1.090,00 |
| 04.03.2025 | 26,25 | 26,25 | 26,04 | 26,04 | -0,65% | 80,00 |
| 03.03.2025 | 26,21 | 26,21 | 26,21 | 26,21 | -0,40% | 505,00 |
| 28.02.2025 | 25,75 | 26,31 | 25,75 | 26,31 | 3,04% | 171,00 |
| 27.02.2025 | 26,19 | 26,19 | 25,54 | 25,54 | -3,15% | 1.182,00 |
| 26.02.2025 | 26,40 | 26,42 | 26,30 | 26,37 | 0,21% | 1.593,00 |
| 25.02.2025 | 26,53 | 26,63 | 26,31 | 26,31 | -0,83% | 868,00 |
| 24.02.2025 | 26,60 | 26,60 | 26,16 | 26,53 | 0,02% | 1.470,00 |
| 21.02.2025 | 25,69 | 26,65 | 25,69 | 26,53 | 2,67% | 495,00 |
| 20.02.2025 | 25,74 | 25,88 | 25,46 | 25,84 | -0,42% | 2.162,00 |
| 19.02.2025 | 25,98 | 25,98 | 25,56 | 25,95 | 0,37% | 1.917,00 |
| 18.02.2025 | 26,01 | 26,10 | 25,76 | 25,85 | 0,39% | 1.513,00 |
| 17.02.2025 | 25,86 | 25,86 | 25,75 | 25,75 | -1,00% | 1.851,00 |
| 14.02.2025 | 26,24 | 26,24 | 25,89 | 26,01 | -1,07% | 2.101,00 |
| 13.02.2025 | 26,08 | 26,54 | 25,79 | 26,29 | 1,49% | 1.130,00 |
| 12.02.2025 | 26,27 | 26,37 | 25,91 | 25,91 | -1,67% | 416,00 |
| 11.02.2025 | 26,51 | 26,51 | 25,99 | 26,35 | -0,98% | 2.578,00 |
| 10.02.2025 | 27,17 | 27,18 | 26,60 | 26,61 | -1,37% | 611,00 |
| 07.02.2025 | 27,05 | 27,25 | 26,75 | 26,98 | -0,59% | 1.672,00 |
| 06.02.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 0,67% | - |
| 05.02.2025 | 27,80 | 28,00 | 26,96 | 26,96 | -4,26% | 1.356,00 |
| 04.02.2025 | 28,69 | 28,69 | 27,37 | 28,16 | -1,38% | 2.677,00 |
| 03.02.2025 | 28,74 | 28,74 | 28,08 | 28,55 | -2,81% | 2.545,00 |
| 31.01.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 0,98% | 100,00 |
| 30.01.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 0,02% | - |
| 29.01.2025 | 29,77 | 29,77 | 29,09 | 29,09 | -2,24% | 1.341,00 |
| 28.01.2025 | 29,66 | 30,19 | 29,66 | 29,75 | 0,30% | 1.914,00 |
| 27.01.2025 | 28,89 | 29,70 | 28,89 | 29,66 | -0,25% | 525,00 |
| 24.01.2025 | 28,40 | 29,77 | 28,40 | 29,74 | 4,77% | 1.631,00 |
| 23.01.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,54% | - |
| 22.01.2025 | 28,83 | 28,83 | 28,54 | 28,54 | -0,71% | 731,00 |
| 21.01.2025 | 28,74 | 28,74 | 28,68 | 28,74 | 0,00% | 111,00 |
| 20.01.2025 | 28,90 | 28,90 | 28,74 | 28,74 | -0,98% | 95,00 |
| 17.01.2025 | 28,55 | 29,03 | 28,55 | 29,03 | 2,74% | 917,00 |
| 16.01.2025 | 28,30 | 28,30 | 28,25 | 28,25 | -0,51% | 150,00 |
| 15.01.2025 | 27,95 | 28,40 | 27,85 | 28,40 | 2,21% | 60,00 |
| 14.01.2025 | 28,65 | 28,65 | 27,78 | 27,78 | -3,14% | 226,00 |
| 13.01.2025 | 29,25 | 29,43 | 28,50 | 28,68 | -3,22% | 1.742,00 |
| 10.01.2025 | 30,50 | 30,81 | 29,64 | 29,64 | -3,64% | 265,00 |
| 09.01.2025 | 30,15 | 30,76 | 30,15 | 30,76 | 1,72% | 620,00 |
| 08.01.2025 | 30,11 | 30,34 | 30,11 | 30,24 | -0,31% | 1.020,00 |
| 07.01.2025 | 30,06 | 30,33 | 30,06 | 30,33 | 0,48% | 120,00 |
| 06.01.2025 | 30,00 | 30,24 | 29,97 | 30,19 | 1,02% | 955,00 |
| 03.01.2025 | 30,71 | 30,71 | 29,88 | 29,88 | -2,59% | 314,00 |
| 02.01.2025 | 30,62 | 30,69 | 30,62 | 30,68 | 0,66% | 1.300,00 |
| 30.12.2024 | 30,28 | 30,48 | 30,28 | 30,48 | 0,94% | 165,00 |
| 27.12.2024 | 30,19 | 30,19 | 30,19 | 30,19 | -0,03% | - |
| 23.12.2024 | 30,27 | 30,27 | 30,08 | 30,20 | -0,13% | 680,00 |
| 20.12.2024 | 30,10 | 30,24 | 30,10 | 30,24 | -0,46% | 50,00 |
| 19.12.2024 | 30,06 | 30,46 | 30,06 | 30,38 | -1,35% | 1.400,00 |
| 18.12.2024 | 30,66 | 30,80 | 30,66 | 30,80 | -0,50% | 108,00 |
| 17.12.2024 | 31,18 | 31,18 | 30,83 | 30,95 | -0,26% | 743,00 |
| 16.12.2024 | 31,45 | 31,45 | 31,03 | 31,03 | -1,08% | 100,00 |
| 13.12.2024 | 30,81 | 31,49 | 30,81 | 31,37 | 1,03% | 1.844,00 |
| 12.12.2024 | 30,47 | 31,05 | 30,47 | 31,05 | 2,12% | 202,00 |
| 11.12.2024 | 29,74 | 30,42 | 29,68 | 30,41 | 2,74% | 1.153,00 |
| 10.12.2024 | 29,33 | 29,60 | 29,33 | 29,60 | 0,19% | 947,00 |
| 09.12.2024 | 29,87 | 29,87 | 29,17 | 29,54 | -0,05% | 1.042,00 |
| 06.12.2024 | 29,00 | 29,60 | 29,00 | 29,56 | 3,61% | 503,00 |
| 05.12.2024 | 28,60 | 28,60 | 28,50 | 28,53 | 0,83% | 186,00 |
| 04.12.2024 | 28,58 | 28,58 | 28,11 | 28,29 | -0,21% | 888,00 |
| 03.12.2024 | 28,59 | 28,66 | 28,35 | 28,35 | -0,86% | 540,00 |
| 02.12.2024 | 28,20 | 29,07 | 28,20 | 28,60 | 1,36% | 4.116,00 |
| 29.11.2024 | 28,42 | 28,42 | 28,21 | 28,21 | -1,67% | 337,00 |
| 28.11.2024 | 28,29 | 28,69 | 28,29 | 28,69 | 1,18% | 510,00 |
| 27.11.2024 | 28,45 | 28,45 | 28,36 | 28,36 | 0,19% | 60,00 |
| 26.11.2024 | 28,72 | 28,72 | 27,90 | 28,30 | -2,18% | 1.065,00 |
| 25.11.2024 | 29,19 | 29,19 | 28,91 | 28,93 | 2,33% | 420,00 |
| 22.11.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -0,21% | - |
| 21.11.2024 | 28,41 | 28,41 | 28,33 | 28,33 | -0,40% | 30,00 |
| 20.11.2024 | 28,34 | 28,45 | 28,34 | 28,45 | 0,25% | 1.000,00 |
| 19.11.2024 | 28,34 | 28,38 | 27,99 | 28,38 | 0,92% | 1.404,00 |
| 18.11.2024 | 28,73 | 28,74 | 28,12 | 28,12 | -1,37% | 660,00 |
| 15.11.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -0,37% | - |
| 14.11.2024 | 28,13 | 28,61 | 28,13 | 28,61 | 0,79% | 710,00 |
| 13.11.2024 | 27,77 | 28,39 | 27,77 | 28,39 | 0,07% | 950,00 |
| 12.11.2024 | 28,32 | 28,46 | 28,32 | 28,37 | -0,42% | 174,00 |
| 11.11.2024 | 28,18 | 28,49 | 28,18 | 28,49 | 1,62% | 150,00 |
| 08.11.2024 | 28,28 | 28,48 | 28,03 | 28,03 | -0,87% | 611,00 |
| 07.11.2024 | 27,89 | 28,28 | 27,89 | 28,28 | 1,67% | 632,00 |
| 06.11.2024 | 28,45 | 28,69 | 27,81 | 27,81 | -2,09% | 382,00 |
| 05.11.2024 | 28,51 | 28,51 | 28,41 | 28,41 | -0,54% | 129,00 |
| 04.11.2024 | 29,00 | 29,00 | 28,48 | 28,56 | -1,11% | 1.148,00 |
| 01.11.2024 | 28,76 | 28,88 | 28,76 | 28,88 | 0,50% | 50,00 |
| 31.10.2024 | 29,62 | 29,62 | 28,59 | 28,74 | -2,53% | 1.542,00 |
| 30.10.2024 | 30,40 | 30,40 | 29,48 | 29,48 | -4,83% | 3.749,00 |
| 29.10.2024 | 30,94 | 30,98 | 30,94 | 30,98 | 0,00% | 100,00 |
| 28.10.2024 | 30,94 | 31,44 | 30,86 | 30,98 | 0,00% | 1.304,00 |
| 25.10.2024 | 31,25 | 31,25 | 30,98 | 30,98 | -0,40% | 200,00 |
| 24.10.2024 | 31,10 | 31,38 | 31,10 | 31,10 | -0,02% | 734,00 |
| 23.10.2024 | 31,39 | 31,39 | 31,11 | 31,11 | -1,13% | 3,00 |
| 22.10.2024 | 31,95 | 31,95 | 31,46 | 31,46 | -1,30% | 200,00 |
| 21.10.2024 | 32,10 | 32,10 | 31,76 | 31,88 | -0,96% | 349,00 |
| 18.10.2024 | 31,90 | 32,19 | 31,90 | 32,19 | 0,58% | 2,00 |
| 17.10.2024 | 30,95 | 32,00 | 30,95 | 32,00 | 3,53% | 2.660,00 |