21,450€
0,23%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 21,50 | 21,55 | 21,35 | 21,45 | 0,23% | - |
| 30.06.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -0,47% | 1.452,00 |
| 27.06.2025 | 21,60 | 21,70 | 21,50 | 21,50 | -0,46% | 1.968,00 |
| 26.06.2025 | 21,40 | 21,70 | 21,40 | 21,60 | 0,47% | 2.155,00 |
| 25.06.2025 | 21,80 | 21,90 | 21,50 | 21,50 | -0,46% | 1.390,00 |
| 24.06.2025 | 21,90 | 22,10 | 21,60 | 21,60 | -0,46% | 550,00 |
| 23.06.2025 | 22,30 | 22,30 | 21,70 | 21,70 | -2,25% | 2.404,00 |
| 20.06.2025 | 22,40 | 22,50 | 22,10 | 22,20 | -0,89% | 1.675,00 |
| 19.06.2025 | 22,40 | 22,40 | 22,00 | 22,40 | 0,45% | 1.099,00 |
| 18.06.2025 | 22,40 | 22,40 | 22,10 | 22,30 | -1,33% | 745,00 |
| 17.06.2025 | 22,70 | 22,80 | 22,20 | 22,60 | 0,00% | 299,00 |
| 16.06.2025 | 23,00 | 23,00 | 22,40 | 22,60 | -1,74% | 1.403,00 |
| 13.06.2025 | 23,10 | 23,10 | 22,90 | 23,00 | -0,43% | 1.057,00 |
| 12.06.2025 | 23,20 | 23,20 | 23,10 | 23,10 | -1,28% | 320,00 |
| 11.06.2025 | 23,50 | 23,50 | 23,40 | 23,40 | -0,85% | 802,00 |
| 10.06.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 1,72% | 16,00 |
| 09.06.2025 | 23,30 | 23,30 | 23,20 | 23,20 | 0,43% | 255,00 |
| 06.06.2025 | 23,30 | 23,30 | 23,10 | 23,10 | -1,28% | 3.109,00 |
| 05.06.2025 | 24,10 | 24,10 | 23,00 | 23,40 | -1,27% | 2.707,00 |
| 04.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | 390,00 |
| 03.06.2025 | 23,70 | 23,80 | 23,50 | 23,80 | 0,85% | 2.000,00 |
| 02.06.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -2,88% | 223,00 |
| 30.05.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | 20,00 |
| 29.05.2025 | 24,20 | 24,50 | 24,10 | 24,10 | 0,00% | 183,00 |
| 28.05.2025 | 24,30 | 24,30 | 24,00 | 24,10 | -0,43% | 1.026,00 |
| 27.05.2025 | 24,95 | 24,95 | 24,21 | 24,21 | -2,50% | 420,00 |
| 26.05.2025 | 24,55 | 25,15 | 24,55 | 24,83 | 3,70% | 1.565,00 |
| 23.05.2025 | 24,58 | 24,75 | 23,94 | 23,94 | -3,14% | 1.296,00 |
| 22.05.2025 | 25,29 | 25,29 | 24,72 | 24,72 | -1,92% | 595,00 |
| 21.05.2025 | 25,29 | 25,29 | 25,20 | 25,20 | -0,85% | 43,00 |
| 20.05.2025 | 25,47 | 25,51 | 25,30 | 25,42 | -0,76% | 2.472,00 |
| 19.05.2025 | 26,00 | 26,60 | 25,26 | 25,61 | -1,71% | 748,00 |
| 16.05.2025 | 25,53 | 26,06 | 25,53 | 26,06 | 1,01% | 1.040,00 |
| 15.05.2025 | 25,18 | 25,80 | 25,18 | 25,80 | 1,40% | 3.795,00 |
| 14.05.2025 | 24,98 | 25,44 | 24,98 | 25,44 | 1,76% | 260,00 |
| 13.05.2025 | 25,76 | 25,76 | 25,00 | 25,00 | -3,96% | 348,00 |
| 12.05.2025 | 25,76 | 26,03 | 25,76 | 26,03 | 0,81% | 62,00 |
| 09.05.2025 | 25,76 | 25,82 | 25,76 | 25,82 | 0,56% | 365,00 |
| 08.05.2025 | 25,58 | 25,90 | 25,58 | 25,68 | -0,10% | 300,00 |
| 07.05.2025 | 25,38 | 25,83 | 25,38 | 25,70 | 0,82% | 1.040,00 |
| 06.05.2025 | 25,01 | 25,49 | 25,01 | 25,49 | 1,45% | 140,00 |
| 05.05.2025 | 25,10 | 25,45 | 25,04 | 25,13 | 0,62% | 1.408,00 |
| 02.05.2025 | 24,75 | 24,97 | 24,75 | 24,97 | 2,91% | 2.235,00 |
| 30.04.2025 | 24,27 | 24,27 | 24,27 | 24,27 | 0,27% | - |
| 29.04.2025 | 24,24 | 24,42 | 24,20 | 24,20 | -1,89% | 145,00 |
| 28.04.2025 | 24,34 | 24,67 | 24,34 | 24,67 | 1,59% | 755,00 |
| 25.04.2025 | 24,70 | 24,70 | 24,20 | 24,28 | -1,70% | 2.845,00 |
| 24.04.2025 | 24,65 | 24,70 | 24,65 | 24,70 | -0,38% | 200,00 |
| 23.04.2025 | 24,79 | 24,80 | 24,79 | 24,80 | 0,51% | 250,00 |
| 22.04.2025 | 24,00 | 24,80 | 24,00 | 24,67 | 2,47% | 492,00 |
| 17.04.2025 | 23,81 | 24,08 | 23,81 | 24,08 | 1,99% | 75,00 |
| 16.04.2025 | 23,46 | 24,06 | 23,46 | 23,61 | -1,19% | 2.455,00 |
| 15.04.2025 | 24,31 | 24,31 | 23,89 | 23,89 | -2,25% | 162,00 |
| 14.04.2025 | 24,39 | 24,52 | 24,39 | 24,44 | 3,67% | 222,00 |
| 11.04.2025 | 23,96 | 23,96 | 23,58 | 23,58 | -0,44% | 50,00 |
| 10.04.2025 | 24,12 | 24,82 | 23,68 | 23,68 | -4,32% | 1.339,00 |
| 09.04.2025 | 23,27 | 24,75 | 23,27 | 24,75 | 4,96% | 1.031,00 |
| 08.04.2025 | 23,62 | 23,62 | 23,50 | 23,58 | -0,06% | 125,00 |
| 07.04.2025 | 23,40 | 23,60 | 22,77 | 23,60 | -1,50% | 1.708,00 |
| 04.04.2025 | 24,19 | 24,40 | 23,76 | 23,96 | -1,03% | 2.083,00 |
| 03.04.2025 | 24,01 | 25,18 | 24,01 | 24,21 | -1,59% | 1.786,00 |
| 02.04.2025 | 24,36 | 24,80 | 24,36 | 24,60 | 0,96% | 144,00 |
| 01.04.2025 | 24,28 | 24,36 | 24,28 | 24,36 | 1,12% | 268,00 |
| 31.03.2025 | 24,35 | 24,35 | 24,00 | 24,09 | -1,79% | 490,00 |
| 28.03.2025 | 24,32 | 24,54 | 24,32 | 24,53 | 0,37% | 86,00 |
| 27.03.2025 | 24,48 | 24,66 | 24,36 | 24,44 | 0,29% | 762,00 |
| 26.03.2025 | 24,48 | 24,48 | 24,22 | 24,37 | -0,77% | 4.500,00 |
| 25.03.2025 | 24,76 | 24,76 | 24,56 | 24,56 | -0,73% | 155,00 |
| 24.03.2025 | 25,00 | 25,00 | 24,55 | 24,74 | -0,12% | 1.324,00 |
| 21.03.2025 | 24,90 | 24,90 | 24,67 | 24,77 | 0,73% | 632,00 |
| 20.03.2025 | 24,42 | 24,59 | 24,42 | 24,59 | -0,26% | 60,00 |
| 19.03.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -1,24% | - |
| 18.03.2025 | 25,11 | 25,11 | 24,91 | 24,97 | 0,02% | 500,00 |
| 17.03.2025 | 25,07 | 25,07 | 24,73 | 24,96 | 0,32% | 2.789,00 |
| 14.03.2025 | 24,94 | 24,94 | 24,65 | 24,88 | 0,10% | 441,00 |
| 13.03.2025 | 24,96 | 25,14 | 24,86 | 24,86 | -0,58% | 418,00 |
| 12.03.2025 | 25,41 | 25,41 | 25,00 | 25,00 | -1,69% | 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 |