20,400€
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,55 | 20,65 | 20,10 | 20,40 | 0,00% | 6.500,00 |
| 05.02.2026 | 20,55 | 20,65 | 20,35 | 20,40 | -0,49% | 125.484,00 |
| 04.02.2026 | 19,68 | 20,75 | 19,65 | 20,50 | 4,33% | 11.500,00 |
| 03.02.2026 | 19,50 | 19,78 | 19,30 | 19,65 | 1,03% | 4.653,00 |
| 02.02.2026 | 19,25 | 19,60 | 19,13 | 19,45 | 0,00% | 18.460,00 |
| 30.01.2026 | 19,08 | 19,53 | 19,03 | 19,45 | 1,17% | 23.280,00 |
| 29.01.2026 | 18,68 | 19,50 | 18,68 | 19,23 | 3,08% | 6.047,00 |
| 28.01.2026 | 18,53 | 19,00 | 18,48 | 18,65 | 0,67% | 4.920,00 |
| 27.01.2026 | 19,20 | 19,20 | 18,43 | 18,53 | -2,76% | 22.315,00 |
| 26.01.2026 | 19,45 | 19,48 | 19,05 | 19,05 | -1,55% | 5.165,00 |
| 23.01.2026 | 19,45 | 19,55 | 19,23 | 19,35 | -0,51% | 13.809,00 |
| 22.01.2026 | 19,48 | 19,65 | 19,23 | 19,45 | 0,13% | 21.200,00 |
| 21.01.2026 | 18,75 | 19,55 | 18,75 | 19,43 | 2,64% | 181.081,00 |
| 20.01.2026 | 18,78 | 18,93 | 18,53 | 18,93 | 0,40% | 8.731,00 |
| 19.01.2026 | 18,88 | 18,95 | 18,63 | 18,85 | -1,31% | 2.910,00 |
| 16.01.2026 | 19,38 | 19,58 | 19,03 | 19,10 | -1,29% | 22.330,00 |
| 15.01.2026 | 19,50 | 19,53 | 19,10 | 19,35 | -0,77% | 10.600,00 |
| 14.01.2026 | 19,48 | 19,63 | 19,13 | 19,50 | 0,39% | 22.850,00 |
| 13.01.2026 | 19,53 | 19,83 | 19,30 | 19,43 | -0,13% | 29.216,00 |
| 12.01.2026 | 19,05 | 19,58 | 18,88 | 19,45 | 2,64% | 13.575,00 |
| 09.01.2026 | 18,70 | 19,03 | 18,65 | 18,95 | 1,34% | 61.500,00 |
| 08.01.2026 | 18,33 | 18,75 | 18,28 | 18,70 | 2,05% | 31.309,00 |
| 07.01.2026 | 19,08 | 19,08 | 18,13 | 18,33 | -3,55% | 13.008,00 |
| 06.01.2026 | 19,33 | 19,33 | 18,78 | 19,00 | -0,26% | 26.720,00 |
| 05.01.2026 | 18,73 | 19,28 | 18,30 | 19,05 | 2,42% | 20.127,00 |
| 02.01.2026 | 18,43 | 18,68 | 18,18 | 18,60 | 0,81% | 36.615,00 |
| 30.12.2025 | 18,38 | 18,45 | 18,15 | 18,45 | 0,82% | 200,00 |
| 29.12.2025 | 18,38 | 18,48 | 18,20 | 18,30 | -0,27% | 834,00 |
| 23.12.2025 | 18,65 | 18,70 | 18,23 | 18,35 | -1,34% | 1.199,00 |
| 22.12.2025 | 19,23 | 19,28 | 18,45 | 18,60 | -2,87% | 160,00 |
| 19.12.2025 | 19,00 | 19,20 | 18,95 | 19,15 | -0,13% | 642,00 |
| 18.12.2025 | 19,10 | 19,30 | 19,03 | 19,18 | -0,65% | - |
| 17.12.2025 | 19,10 | 19,63 | 19,00 | 19,30 | 1,58% | 685,00 |
| 16.12.2025 | 19,00 | 19,28 | 18,98 | 19,00 | -0,26% | 5.900,00 |
| 15.12.2025 | 19,15 | 19,20 | 18,85 | 19,05 | 0,26% | 55,00 |
| 12.12.2025 | 18,95 | 19,03 | 18,80 | 19,00 | -0,26% | 1.395,00 |
| 11.12.2025 | 18,38 | 19,05 | 18,38 | 19,05 | 2,97% | 1.608,00 |
| 10.12.2025 | 18,53 | 18,60 | 18,20 | 18,50 | -0,27% | 453,00 |
| 09.12.2025 | 19,00 | 19,05 | 18,43 | 18,55 | -0,54% | 501,00 |
| 08.12.2025 | 19,33 | 19,33 | 18,65 | 18,65 | -3,12% | 7.263,00 |
| 05.12.2025 | 19,43 | 19,45 | 19,10 | 19,25 | -2,53% | 2.160,00 |
| 04.12.2025 | 19,90 | 19,95 | 19,28 | 19,75 | 0,25% | - |
| 03.12.2025 | 19,80 | 20,20 | 19,68 | 19,70 | 0,25% | 912,00 |
| 02.12.2025 | 19,95 | 20,05 | 19,65 | 19,65 | -0,51% | - |
| 01.12.2025 | 19,80 | 20,05 | 19,73 | 19,75 | 0,00% | 1.500,00 |
| 28.11.2025 | 20,00 | 20,00 | 19,73 | 19,75 | -1,00% | 4.200,00 |
| 27.11.2025 | 19,70 | 20,15 | 19,65 | 19,95 | 2,05% | 120,00 |
| 26.11.2025 | 19,88 | 19,90 | 19,40 | 19,55 | -0,51% | 170,00 |
| 25.11.2025 | 19,75 | 19,85 | 19,45 | 19,65 | 0,26% | 2.074,00 |
| 24.11.2025 | 20,08 | 20,15 | 19,60 | 19,60 | -3,45% | 6.075,00 |
| 21.11.2025 | 19,35 | 20,35 | 19,30 | 20,30 | 4,10% | 85,00 |
| 20.11.2025 | 19,40 | 19,68 | 19,13 | 19,50 | -0,26% | 5.400,00 |
| 19.11.2025 | 19,85 | 19,85 | 19,30 | 19,55 | -0,51% | 4.000,00 |
| 18.11.2025 | 19,95 | 20,05 | 19,65 | 19,65 | -2,72% | 470,00 |
| 17.11.2025 | 20,60 | 20,60 | 20,05 | 20,20 | -0,98% | 1.000,00 |
| 14.11.2025 | 20,60 | 20,90 | 20,25 | 20,40 | -0,97% | - |
| 13.11.2025 | 21,10 | 21,20 | 20,55 | 20,60 | -1,90% | 400,00 |
| 12.11.2025 | 20,90 | 21,30 | 20,80 | 21,00 | 1,45% | 450,00 |
| 11.11.2025 | 20,65 | 21,10 | 20,60 | 20,70 | 0,98% | 285,00 |
| 10.11.2025 | 19,85 | 21,25 | 19,85 | 20,50 | 7,05% | 1.544,00 |
| 07.11.2025 | 19,23 | 19,83 | 19,00 | 19,15 | 1,32% | 250,00 |
| 06.11.2025 | 20,35 | 20,35 | 18,90 | 18,90 | -6,90% | 5.305,00 |
| 05.11.2025 | 20,15 | 20,65 | 20,05 | 20,30 | 1,00% | 195,00 |
| 04.11.2025 | 20,00 | 20,45 | 20,00 | 20,10 | 0,00% | 300,00 |
| 03.11.2025 | 20,25 | 20,45 | 19,95 | 20,10 | 0,50% | 75,00 |
| 31.10.2025 | 19,85 | 20,20 | 19,68 | 20,00 | 1,27% | 1.875,00 |
| 30.10.2025 | 20,08 | 20,08 | 19,35 | 19,75 | -2,23% | 930,00 |
| 29.10.2025 | 20,40 | 20,50 | 19,88 | 20,20 | -0,74% | 6.656,00 |
| 28.10.2025 | 20,35 | 20,55 | 20,25 | 20,35 | -0,25% | - |
| 27.10.2025 | 21,10 | 21,15 | 20,25 | 20,40 | -1,92% | 200,00 |
| 24.10.2025 | 21,15 | 21,20 | 20,70 | 20,80 | -0,95% | 1.200,00 |
| 23.10.2025 | 21,35 | 21,35 | 20,90 | 21,00 | -0,94% | 5.658,00 |
| 22.10.2025 | 21,25 | 21,45 | 20,85 | 21,20 | 0,47% | 1.068,00 |
| 21.10.2025 | 21,15 | 21,30 | 21,05 | 21,10 | -0,94% | - |
| 20.10.2025 | 20,85 | 21,30 | 20,75 | 21,30 | 2,16% | 400,00 |
| 17.10.2025 | 20,60 | 20,95 | 20,45 | 20,85 | 2,21% | - |
| 16.10.2025 | 20,18 | 20,75 | 20,13 | 20,40 | 0,00% | 600,00 |
| 15.10.2025 | 20,60 | 20,65 | 20,30 | 20,40 | -0,97% | 2.028,00 |
| 14.10.2025 | 20,75 | 20,80 | 20,35 | 20,60 | 0,00% | 3.010,00 |
| 13.10.2025 | 20,85 | 21,05 | 20,55 | 20,60 | 0,00% | 233,00 |
| 10.10.2025 | 20,75 | 21,20 | 20,60 | 20,60 | -0,48% | 200,00 |
| 09.10.2025 | 20,85 | 20,95 | 20,45 | 20,70 | -1,43% | 649,00 |
| 08.10.2025 | 20,50 | 21,00 | 20,45 | 21,00 | 3,45% | 3.480,00 |
| 07.10.2025 | 20,35 | 20,60 | 20,25 | 20,30 | 0,00% | - |
| 06.10.2025 | 20,75 | 20,75 | 20,25 | 20,30 | -0,49% | 150,00 |
| 03.10.2025 | 20,75 | 20,85 | 20,40 | 20,40 | -0,97% | - |
| 02.10.2025 | 20,90 | 20,90 | 20,50 | 20,60 | -0,48% | - |
| 01.10.2025 | 20,25 | 20,95 | 20,25 | 20,70 | 2,48% | 774,00 |
| 30.09.2025 | 20,45 | 20,45 | 19,95 | 20,20 | 0,50% | 300,00 |
| 29.09.2025 | 20,25 | 20,45 | 20,05 | 20,10 | 0,00% | 108,00 |
| 26.09.2025 | 20,45 | 20,45 | 19,95 | 20,10 | -0,50% | 4.955,00 |
| 25.09.2025 | 20,45 | 20,65 | 20,15 | 20,20 | -0,49% | - |
| 24.09.2025 | 20,45 | 20,45 | 20,20 | 20,30 | 0,50% | 324,00 |
| 23.09.2025 | 20,85 | 20,85 | 20,20 | 20,20 | -1,94% | 140,00 |
| 22.09.2025 | 21,15 | 21,15 | 20,45 | 20,60 | -0,96% | - |
| 19.09.2025 | 21,15 | 21,15 | 20,80 | 20,80 | -0,95% | - |
| 18.09.2025 | 21,15 | 21,25 | 20,85 | 21,00 | -0,94% | 320,00 |
| 17.09.2025 | 21,25 | 21,30 | 21,05 | 21,20 | 0,00% | - |
| 16.09.2025 | 21,55 | 21,55 | 21,20 | 21,20 | -0,93% | - |
| 15.09.2025 | 22,05 | 22,05 | 21,40 | 21,40 | -2,73% | 969,00 |