20,950€
2,70%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 22,00 | 22,30 | 21,90 | 22,20 | 0,91% | 815,00 |
| 16.07.2025 | 21,90 | 22,30 | 21,70 | 22,00 | 0,46% | 2.970,00 |
| 15.07.2025 | 21,90 | 22,00 | 21,90 | 21,90 | -0,45% | 927,00 |
| 14.07.2025 | 22,00 | 22,10 | 21,80 | 22,00 | -0,90% | 1.027,00 |
| 11.07.2025 | 22,60 | 22,70 | 22,10 | 22,20 | -2,20% | 555,00 |
| 10.07.2025 | 22,20 | 22,70 | 22,20 | 22,70 | 2,25% | 25,00 |
| 09.07.2025 | 22,20 | 22,70 | 22,20 | 22,20 | -1,33% | 2.993,00 |
| 08.07.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 2,27% | 80,00 |
| 07.07.2025 | 22,20 | 22,40 | 22,00 | 22,00 | -1,79% | 688,00 |
| 04.07.2025 | 22,10 | 22,40 | 22,10 | 22,40 | -0,44% | 680,00 |
| 03.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | 15,00 |
| 02.07.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 0,45% | 332,00 |
| 01.07.2025 | 21,40 | 22,10 | 21,30 | 22,10 | 3,27% | 1.560,00 |
| 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 |