22,335€
0,61%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,22 | 22,31 | 21,87 | 22,31 | 0,50% | 956,00 |
| 05.11.2026 | 21,64 | 22,60 | 21,64 | 22,20 | 2,26% | 990,00 |
| 04.11.2026 | 20,94 | 21,88 | 20,94 | 21,71 | 3,18% | 1.500,00 |
| 03.11.2026 | 21,64 | 21,64 | 21,04 | 21,04 | 0,91% | 5.500,00 |
| 02.11.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 2,41% | - |
| 30.10.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -0,92% | - |
| 29.10.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -0,77% | 200,00 |
| 28.10.2026 | 20,83 | 20,83 | 20,71 | 20,71 | -1,38% | 55,00 |
| 27.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | - |
| 26.10.2026 | 21,25 | 21,25 | 21,05 | 21,05 | -1,68% | 200,00 |
| 23.10.2026 | 21,26 | 21,43 | 21,26 | 21,41 | 0,00% | 3.140,00 |
| 22.10.2026 | 20,51 | 21,41 | 20,51 | 21,41 | 3,28% | 500,00 |
| 21.10.2026 | 20,76 | 20,76 | 20,60 | 20,73 | -1,57% | 450,00 |
| 20.10.2026 | 20,80 | 21,06 | 20,80 | 21,06 | 0,72% | 10,00 |
| 19.10.2026 | 21,05 | 21,05 | 20,91 | 20,91 | 0,05% | 500,00 |
| 16.10.2026 | 20,65 | 20,90 | 20,65 | 20,90 | 0,82% | 150,00 |
| 15.10.2026 | 20,20 | 20,76 | 20,20 | 20,73 | 1,52% | 1.262,00 |
| 14.10.2026 | 20,12 | 20,42 | 20,12 | 20,42 | 0,69% | 200,00 |
| 13.10.2026 | 19,75 | 20,28 | 19,75 | 20,28 | 4,00% | 2.350,00 |
| 12.10.2026 | 19,11 | 19,50 | 19,11 | 19,50 | 0,39% | 825,00 |
| 09.10.2026 | 19,18 | 19,43 | 19,18 | 19,43 | 1,30% | 530,00 |
| 08.10.2026 | 18,89 | 19,18 | 18,89 | 19,18 | 2,57% | 15,00 |
| 07.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,66% | - |
| 06.10.2026 | 18,60 | 18,84 | 18,60 | 18,82 | 0,51% | 114,00 |
| 05.10.2026 | 18,86 | 18,86 | 18,73 | 18,73 | 0,00% | 280,00 |
| 02.10.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -1,34% | - |
| 01.10.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,48% | - |
| 30.09.2026 | 18,74 | 18,89 | 18,74 | 18,89 | 1,23% | 250,00 |
| 29.09.2026 | 18,86 | 18,86 | 18,66 | 18,66 | -2,69% | 1.154,00 |
| 28.09.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 0,79% | - |
| 25.09.2026 | 19,03 | 19,03 | 19,03 | 19,03 | 1,30% | - |
| 24.09.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -1,16% | - |
| 23.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,50% | - |
| 22.09.2026 | 18,76 | 19,13 | 18,76 | 19,10 | 2,30% | 900,00 |
| 21.09.2026 | 18,67 | 18,67 | 18,67 | 18,67 | 0,08% | - |
| 18.09.2026 | 18,87 | 18,87 | 18,65 | 18,65 | -1,22% | 1.091,00 |
| 17.09.2026 | 18,90 | 18,90 | 18,88 | 18,88 | 0,45% | 450,00 |
| 16.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,50% | - |
| 15.09.2026 | 19,14 | 19,14 | 18,87 | 18,89 | 1,56% | 450,00 |
| 14.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,49% | - |
| 11.09.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 0,43% | - |
| 10.09.2026 | 18,47 | 18,47 | 18,43 | 18,43 | -1,23% | 250,00 |
| 09.09.2026 | 18,70 | 18,73 | 18,66 | 18,66 | -1,56% | 187,00 |
| 08.09.2026 | 18,89 | 18,96 | 18,89 | 18,96 | 0,11% | 2.348,00 |
| 07.09.2026 | 19,20 | 19,20 | 18,94 | 18,94 | -2,02% | 1.667,00 |
| 04.09.2026 | 19,43 | 19,53 | 19,33 | 19,33 | -1,02% | 838,00 |
| 03.09.2026 | 19,61 | 19,61 | 19,42 | 19,53 | -1,66% | 95,00 |
| 02.09.2026 | 19,26 | 19,86 | 19,26 | 19,86 | 1,61% | 275,00 |
| 01.09.2026 | 19,77 | 19,77 | 19,54 | 19,54 | -1,16% | 200,00 |
| 31.08.2026 | 20,01 | 20,01 | 19,77 | 19,77 | -1,08% | 145,00 |
| 28.08.2026 | 19,81 | 19,99 | 19,60 | 19,99 | 0,15% | 1.055,00 |
| 27.08.2026 | 20,04 | 20,04 | 19,96 | 19,96 | -1,02% | 650,00 |
| 26.08.2026 | 20,16 | 20,16 | 20,16 | 20,16 | -2,80% | - |
| 25.08.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 2,42% | 100,00 |
| 24.08.2026 | 20,19 | 20,25 | 20,19 | 20,25 | 1,38% | 750,00 |
| 21.08.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -1,26% | - |
| 20.08.2026 | 19,69 | 20,23 | 19,69 | 20,23 | 3,21% | 1.153,00 |
| 19.08.2026 | 19,53 | 19,60 | 19,53 | 19,60 | -1,33% | 500,00 |
| 18.08.2026 | 19,86 | 19,87 | 19,86 | 19,87 | -2,14% | 38,00 |
| 17.08.2026 | 20,71 | 20,71 | 20,30 | 20,30 | -2,17% | 750,00 |
| 14.08.2026 | 20,57 | 20,75 | 20,46 | 20,75 | 2,82% | 855,00 |
| 13.08.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 0,10% | - |
| 12.08.2026 | 20,46 | 20,54 | 20,16 | 20,16 | -2,51% | 1.977,00 |
| 11.08.2026 | 20,91 | 20,91 | 20,68 | 20,68 | -1,66% | 450,00 |
| 10.08.2026 | 20,73 | 21,11 | 20,73 | 21,03 | 0,86% | 1.604,00 |
| 07.08.2026 | 19,91 | 20,98 | 19,91 | 20,85 | 3,22% | 7.339,00 |
| 06.08.2026 | 19,32 | 20,44 | 19,32 | 20,20 | 4,94% | 600,00 |
| 05.08.2026 | 18,94 | 19,25 | 18,94 | 19,25 | 0,21% | 125,00 |
| 04.08.2026 | 19,30 | 19,30 | 19,20 | 19,21 | -0,41% | 910,00 |
| 03.08.2026 | 19,21 | 19,29 | 19,21 | 19,29 | 0,68% | 35,00 |
| 31.07.2026 | 19,20 | 19,23 | 19,16 | 19,16 | -0,31% | 175,00 |
| 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 |