19,295€
-1,25%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,38 | 19,38 | 19,20 | 19,22 | -1,64% | 550,00 |
| 29.07.2026 | 19,47 | 19,54 | 19,08 | 19,54 | 0,98% | 3.600,00 |
| 28.07.2026 | 18,59 | 19,35 | 18,59 | 19,35 | 4,88% | 440,00 |
| 27.07.2026 | 18,18 | 18,47 | 18,18 | 18,45 | 2,50% | 300,00 |
| 24.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,58% | - |
| 23.07.2026 | 18,48 | 18,48 | 18,11 | 18,11 | -2,16% | 200,00 |
| 22.07.2026 | 18,30 | 18,51 | 18,30 | 18,51 | 0,71% | 15,00 |
| 21.07.2026 | 18,56 | 18,56 | 18,38 | 18,38 | -1,02% | 313,00 |
| 20.07.2026 | 18,21 | 18,57 | 18,21 | 18,57 | 1,23% | 734,00 |
| 17.07.2026 | 18,59 | 18,69 | 18,34 | 18,34 | 0,80% | 1.320,00 |
| 16.07.2026 | 17,87 | 18,20 | 17,87 | 18,20 | 1,20% | 100,00 |
| 15.07.2026 | 17,75 | 18,06 | 17,72 | 17,98 | 1,12% | 160,00 |
| 14.07.2026 | 18,23 | 18,23 | 17,73 | 17,78 | -1,25% | 845,00 |
| 13.07.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 2,56% | - |
| 10.07.2026 | 17,49 | 17,56 | 17,49 | 17,56 | -0,03% | 78,00 |
| 09.07.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -2,44% | - |
| 08.07.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -1,53% | 1.617,00 |
| 07.07.2026 | 17,67 | 18,46 | 17,67 | 18,28 | 3,39% | 2.304,00 |
| 06.07.2026 | 17,81 | 18,13 | 17,68 | 17,68 | -0,79% | 1.701,00 |
| 03.07.2026 | 17,85 | 17,85 | 17,65 | 17,82 | -0,06% | 310,00 |
| 02.07.2026 | 17,39 | 17,89 | 17,39 | 17,83 | 2,59% | 275,00 |
| 01.07.2026 | 17,55 | 17,55 | 17,20 | 17,38 | -3,01% | 1.250,00 |
| 30.06.2026 | 18,23 | 18,23 | 17,92 | 17,92 | -1,24% | 213,00 |
| 29.06.2026 | 18,32 | 18,32 | 18,13 | 18,15 | -0,74% | 201,00 |
| 26.06.2026 | 18,24 | 18,34 | 18,12 | 18,28 | 0,27% | 474,00 |
| 25.06.2026 | 18,23 | 18,23 | 18,23 | 18,23 | 0,25% | 220,00 |
| 24.06.2026 | 18,05 | 18,22 | 18,05 | 18,19 | 1,59% | 125,00 |
| 23.06.2026 | 17,25 | 17,90 | 17,25 | 17,90 | 2,61% | 25,00 |
| 22.06.2026 | 17,73 | 17,73 | 17,45 | 17,45 | -1,83% | 770,00 |
| 19.06.2026 | 17,65 | 17,77 | 17,65 | 17,77 | 2,27% | 127,00 |
| 18.06.2026 | 17,15 | 17,38 | 17,15 | 17,38 | -0,14% | 2,00 |
| 17.06.2026 | 17,21 | 17,40 | 17,21 | 17,40 | 0,26% | 280,00 |
| 16.06.2026 | 17,32 | 17,41 | 17,30 | 17,36 | -0,14% | 508,00 |
| 15.06.2026 | 17,68 | 17,68 | 17,38 | 17,38 | -0,46% | 677,00 |
| 12.06.2026 | 17,48 | 17,51 | 17,46 | 17,46 | -0,85% | 375,00 |
| 11.06.2026 | 17,25 | 17,61 | 17,25 | 17,61 | 1,03% | 25,00 |
| 10.06.2026 | 17,45 | 17,45 | 17,31 | 17,43 | -1,33% | 380,00 |
| 09.06.2026 | 17,26 | 17,67 | 17,26 | 17,67 | 1,35% | 50,00 |
| 08.06.2026 | 17,24 | 17,43 | 17,24 | 17,43 | -0,14% | 65,00 |
| 05.06.2026 | 16,92 | 17,47 | 16,92 | 17,46 | 2,59% | 915,00 |
| 04.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,19% | - |
| 03.06.2026 | 17,06 | 17,22 | 17,06 | 17,22 | -0,12% | 500,00 |
| 02.06.2026 | 17,35 | 17,35 | 17,24 | 17,24 | -1,51% | 2.270,00 |
| 01.06.2026 | 17,80 | 17,80 | 17,30 | 17,51 | -2,75% | 1.325,00 |
| 29.05.2026 | 18,18 | 18,18 | 18,00 | 18,00 | -1,48% | 495,00 |
| 28.05.2026 | 18,45 | 18,45 | 18,22 | 18,27 | -1,51% | 266,00 |
| 27.05.2026 | 18,32 | 18,55 | 18,32 | 18,55 | -0,43% | 230,00 |
| 26.05.2026 | 18,46 | 18,63 | 18,46 | 18,63 | -0,13% | 410,00 |
| 25.05.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,32% | - |
| 22.05.2026 | 18,40 | 18,60 | 18,40 | 18,60 | 1,42% | 174,00 |
| 21.05.2026 | 18,25 | 18,34 | 18,18 | 18,34 | 1,21% | 90,00 |
| 20.05.2026 | 18,02 | 18,12 | 18,02 | 18,12 | 0,44% | 100,00 |
| 19.05.2026 | 17,72 | 18,22 | 17,72 | 18,04 | 0,61% | 4.600,00 |
| 18.05.2026 | 17,71 | 17,93 | 17,67 | 17,93 | 2,37% | 256,00 |
| 15.05.2026 | 17,39 | 17,51 | 17,39 | 17,51 | 1,42% | 1.750,00 |
| 14.05.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -0,40% | 11,00 |
| 13.05.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -2,42% | - |
| 11.05.2026 | 17,96 | 17,96 | 17,77 | 17,77 | -0,59% | 190,00 |
| 08.05.2026 | 17,81 | 17,87 | 17,81 | 17,87 | 0,31% | 300,00 |
| 07.05.2026 | 17,86 | 17,93 | 17,70 | 17,82 | -0,92% | 905,00 |
| 06.05.2026 | 17,15 | 18,02 | 17,15 | 17,98 | 6,36% | 1.380,00 |
| 05.05.2026 | 16,81 | 17,05 | 16,81 | 16,91 | 0,03% | 3.190,00 |
| 04.05.2026 | 17,05 | 17,13 | 16,90 | 16,90 | 1,96% | 830,00 |
| 30.04.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -2,15% | - |
| 29.04.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -0,21% | - |
| 28.04.2026 | 16,91 | 16,98 | 16,91 | 16,98 | 1,04% | 104,00 |
| 27.04.2026 | 16,85 | 16,93 | 16,80 | 16,80 | -0,56% | 568,00 |
| 24.04.2026 | 16,94 | 16,94 | 16,90 | 16,90 | -0,94% | 286,00 |
| 23.04.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -1,67% | - |
| 22.04.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -0,23% | - |
| 21.04.2026 | 17,44 | 17,58 | 17,39 | 17,39 | -0,57% | 517,00 |
| 20.04.2026 | 17,33 | 17,49 | 17,33 | 17,49 | 0,34% | 1.025,00 |
| 17.04.2026 | 16,80 | 17,43 | 16,80 | 17,43 | 2,83% | 1.950,00 |
| 16.04.2026 | 16,72 | 16,97 | 16,72 | 16,95 | -0,03% | 1.150,00 |
| 15.04.2026 | 17,18 | 17,30 | 16,95 | 16,95 | -1,31% | 1.157,00 |
| 14.04.2026 | 16,67 | 17,18 | 16,67 | 17,18 | 4,31% | 518,00 |
| 13.04.2026 | 16,46 | 16,53 | 16,46 | 16,47 | -0,69% | 2.600,00 |
| 10.04.2026 | 16,65 | 16,86 | 16,58 | 16,58 | 0,94% | 11.754,00 |
| 09.04.2026 | 16,52 | 16,52 | 16,43 | 16,43 | -0,58% | 20,00 |
| 08.04.2026 | 16,41 | 16,52 | 16,41 | 16,52 | 2,67% | 1.020,00 |
| 07.04.2026 | 15,98 | 16,09 | 15,96 | 16,09 | 0,56% | 168,00 |
| 02.04.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 930,00 |
| 01.04.2026 | 16,10 | 16,20 | 15,95 | 16,20 | 0,62% | 2.655,00 |
| 31.03.2026 | 16,25 | 16,25 | 16,00 | 16,10 | -1,83% | 5.159,00 |
| 30.03.2026 | 16,15 | 16,40 | 16,05 | 16,40 | 3,47% | 283,00 |
| 27.03.2026 | 16,00 | 16,10 | 15,85 | 15,85 | -1,55% | 1.095,00 |
| 26.03.2026 | 16,05 | 16,15 | 15,85 | 16,10 | 0,94% | 2.264,00 |
| 25.03.2026 | 15,85 | 16,00 | 15,85 | 15,95 | 0,00% | 395,00 |
| 24.03.2026 | 16,10 | 16,10 | 15,70 | 15,95 | -0,62% | 10.071,00 |
| 23.03.2026 | 16,00 | 16,10 | 15,70 | 16,05 | -0,31% | 2.430,00 |
| 20.03.2026 | 16,20 | 16,35 | 16,05 | 16,10 | -1,53% | 1.718,00 |
| 19.03.2026 | 16,60 | 16,80 | 16,25 | 16,35 | -1,51% | 9.560,00 |
| 18.03.2026 | 16,80 | 16,80 | 16,50 | 16,60 | -1,48% | 3.739,00 |
| 17.03.2026 | 16,80 | 16,85 | 16,80 | 16,85 | 0,00% | 200,00 |
| 16.03.2026 | 16,95 | 17,05 | 16,80 | 16,85 | -0,59% | 1.613,00 |
| 13.03.2026 | 16,60 | 16,95 | 16,60 | 16,95 | 0,89% | 1.814,00 |
| 12.03.2026 | 17,20 | 17,20 | 16,50 | 16,80 | -3,17% | 8.041,00 |
| 11.03.2026 | 17,65 | 17,65 | 17,35 | 17,35 | -1,70% | 1.595,00 |
| 10.03.2026 | 17,65 | 17,70 | 17,40 | 17,65 | 0,86% | 1.465,00 |
| 09.03.2026 | 17,45 | 17,60 | 17,35 | 17,50 | -1,41% | 2.178,00 |