17,928€
-1,87%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,23 | 18,23 | 17,80 | 17,97 | -1,66% | 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 | 0,09% | - |
| 12.05.2026 | 17,42 | 17,42 | 17,32 | 17,32 | -2,50% | 480,00 |
| 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 |
| 06.03.2026 | 17,90 | 18,00 | 17,75 | 17,75 | -0,28% | 1.318,00 |
| 05.03.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 1.180,00 |
| 04.03.2026 | 18,00 | 18,25 | 17,60 | 17,60 | -1,95% | 1.697,00 |
| 03.03.2026 | 18,30 | 18,30 | 17,90 | 17,95 | -2,97% | 6.591,00 |
| 02.03.2026 | 18,25 | 18,60 | 18,25 | 18,50 | -2,63% | 494,00 |
| 27.02.2026 | 18,35 | 19,00 | 18,30 | 19,00 | 3,26% | 3.405,00 |
| 26.02.2026 | 18,45 | 18,55 | 18,40 | 18,40 | 0,27% | 1.710,00 |
| 25.02.2026 | 20,80 | 20,80 | 18,30 | 18,35 | -15,05% | 5.979,00 |
| 24.02.2026 | 21,10 | 21,60 | 21,10 | 21,60 | 2,37% | 568,00 |
| 23.02.2026 | 21,40 | 21,40 | 21,00 | 21,10 | -1,86% | 1.559,00 |
| 20.02.2026 | 20,30 | 21,50 | 20,30 | 21,50 | 5,39% | 1.805,00 |
| 19.02.2026 | 20,30 | 20,40 | 20,10 | 20,40 | 0,00% | 450,00 |
| 18.02.2026 | 20,50 | 20,50 | 20,10 | 20,40 | -0,49% | 740,00 |
| 17.02.2026 | 20,80 | 20,80 | 20,50 | 20,50 | -2,84% | 2.171,00 |
| 16.02.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 13.02.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -1,42% | 666,00 |
| 12.02.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -0,47% | 175,00 |
| 11.02.2026 | 20,70 | 21,20 | 20,70 | 21,20 | 1,92% | 2.650,00 |
| 10.02.2026 | 20,30 | 20,90 | 20,30 | 20,80 | 2,46% | 585,00 |
| 09.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | 283,00 |
| 06.02.2026 | 20,40 | 20,60 | 20,40 | 20,40 | -0,49% | 800,00 |
| 05.02.2026 | 20,20 | 20,60 | 20,20 | 20,50 | 0,00% | 1.500,00 |
| 04.02.2026 | 19,60 | 20,70 | 19,60 | 20,50 | 4,33% | 2.547,00 |
| 03.02.2026 | 19,30 | 19,70 | 19,30 | 19,65 | 1,29% | 573,00 |
| 02.02.2026 | 19,20 | 19,60 | 19,20 | 19,40 | -0,26% | 1.830,00 |
| 30.01.2026 | 19,00 | 19,50 | 19,00 | 19,45 | 2,10% | 808,00 |
| 29.01.2026 | 18,65 | 19,50 | 18,65 | 19,05 | 1,87% | 1.435,00 |
| 28.01.2026 | 18,45 | 18,95 | 18,45 | 18,70 | 1,08% | 2.445,00 |
| 27.01.2026 | 19,00 | 19,00 | 18,50 | 18,50 | -3,14% | 1.729,00 |
| 26.01.2026 | 19,40 | 19,40 | 19,10 | 19,10 | -1,04% | 1.075,00 |
| 23.01.2026 | 19,30 | 19,60 | 19,30 | 19,30 | -1,28% | 980,00 |
| 22.01.2026 | 19,20 | 19,70 | 19,20 | 19,55 | 0,51% | 2.644,00 |
| 21.01.2026 | 18,70 | 19,45 | 18,70 | 19,45 | 3,18% | 2.145,00 |
| 20.01.2026 | 18,70 | 18,90 | 18,55 | 18,85 | 0,27% | 2.076,00 |
| 19.01.2026 | 19,05 | 19,05 | 18,70 | 18,80 | -1,57% | 2.616,00 |
| 16.01.2026 | 19,30 | 19,45 | 19,10 | 19,10 | -1,29% | 3.385,00 |
| 15.01.2026 | 19,35 | 19,50 | 19,30 | 19,35 | -0,77% | 1.690,00 |
| 14.01.2026 | 19,45 | 19,60 | 19,15 | 19,50 | 0,26% | 7.360,00 |
| 13.01.2026 | 19,40 | 19,65 | 19,35 | 19,45 | 0,26% | 1.655,00 |
| 12.01.2026 | 18,95 | 19,60 | 18,95 | 19,40 | 2,37% | 6.699,00 |
| 09.01.2026 | 18,60 | 19,00 | 18,60 | 18,95 | 1,88% | 526,00 |
| 08.01.2026 | 18,25 | 18,75 | 18,25 | 18,60 | 2,20% | 1.364,00 |
| 07.01.2026 | 19,00 | 19,00 | 18,20 | 18,20 | -4,46% | 3.588,00 |