28,038€
-0,73%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 28,84 | 28,84 | 27,25 | 28,05 | -2,01% | 2.050,00 |
| 03.02.2025 | 28,82 | 28,83 | 28,06 | 28,62 | -1,72% | 1.000,00 |
| 31.01.2025 | 29,26 | 29,35 | 28,72 | 29,13 | -0,33% | - |
| 30.01.2025 | 29,19 | 29,42 | 28,95 | 29,22 | 0,30% | - |
| 29.01.2025 | 29,94 | 29,94 | 29,01 | 29,13 | -2,30% | 2.256,00 |
| 28.01.2025 | 29,72 | 30,30 | 29,56 | 29,82 | 0,14% | 213,00 |
| 27.01.2025 | 29,16 | 29,78 | 28,82 | 29,78 | 0,34% | 70,00 |
| 24.01.2025 | 28,62 | 29,94 | 28,60 | 29,68 | 3,85% | - |
| 23.01.2025 | 28,54 | 28,68 | 28,21 | 28,58 | 0,28% | - |
| 22.01.2025 | 28,88 | 28,92 | 28,21 | 28,50 | -1,35% | - |
| 21.01.2025 | 28,94 | 28,98 | 28,39 | 28,89 | -0,16% | 200,00 |
| 20.01.2025 | 28,99 | 29,11 | 28,50 | 28,94 | -0,44% | 600,00 |
| 17.01.2025 | 28,39 | 29,08 | 28,37 | 29,06 | 2,55% | - |
| 16.01.2025 | 28,54 | 28,60 | 28,02 | 28,34 | -0,10% | 150,00 |
| 15.01.2025 | 28,05 | 29,34 | 27,83 | 28,37 | 1,12% | 40,00 |
| 14.01.2025 | 28,85 | 28,87 | 27,70 | 28,05 | -2,58% | 200,00 |
| 13.01.2025 | 29,44 | 29,46 | 28,22 | 28,80 | -2,89% | 610,00 |
| 10.01.2025 | 30,54 | 30,68 | 29,14 | 29,65 | -3,17% | 75,00 |
| 09.01.2025 | 30,34 | 30,91 | 30,02 | 30,62 | 0,60% | 3,00 |
| 08.01.2025 | 30,16 | 30,51 | 30,00 | 30,44 | 1,18% | - |
| 07.01.2025 | 30,18 | 30,64 | 29,99 | 30,09 | 0,06% | 320,00 |
| 06.01.2025 | 29,94 | 30,38 | 29,26 | 30,07 | 0,55% | 1,00 |
| 03.01.2025 | 30,78 | 30,87 | 29,48 | 29,90 | -2,75% | 10,00 |
| 02.01.2025 | 30,92 | 30,93 | 30,42 | 30,75 | 0,61% | - |
| 30.12.2024 | 30,35 | 30,70 | 30,29 | 30,56 | 0,47% | 70,00 |
| 27.12.2024 | 30,22 | 30,64 | 30,04 | 30,42 | 0,90% | - |
| 23.12.2024 | 30,46 | 30,47 | 29,95 | 30,15 | -0,88% | 900,00 |
| 20.12.2024 | 30,29 | 30,56 | 30,05 | 30,42 | -0,11% | 250,00 |
| 19.12.2024 | 30,11 | 30,73 | 30,08 | 30,45 | 0,90% | 51,00 |
| 18.12.2024 | 30,90 | 30,96 | 30,14 | 30,18 | -2,37% | 50,00 |
| 17.12.2024 | 31,22 | 31,23 | 30,65 | 30,91 | -1,22% | - |
| 16.12.2024 | 31,52 | 31,52 | 30,69 | 31,30 | -0,72% | 620,00 |
| 13.12.2024 | 30,82 | 31,61 | 30,81 | 31,52 | 2,27% | 40,00 |
| 12.12.2024 | 30,76 | 31,52 | 30,66 | 30,82 | 1,16% | 126,00 |
| 11.12.2024 | 29,62 | 30,84 | 29,54 | 30,47 | 2,92% | - |
| 10.12.2024 | 29,36 | 29,76 | 29,24 | 29,60 | 0,54% | - |
| 09.12.2024 | 29,74 | 29,79 | 29,13 | 29,44 | -0,63% | 938,00 |
| 06.12.2024 | 29,04 | 30,74 | 29,03 | 29,63 | 2,13% | 255,00 |
| 05.12.2024 | 28,73 | 29,34 | 28,31 | 29,01 | 3,01% | 1.800,00 |
| 04.12.2024 | 28,45 | 28,49 | 28,09 | 28,17 | -1,50% | 605,00 |
| 03.12.2024 | 28,73 | 28,83 | 28,30 | 28,60 | -0,52% | 440,00 |
| 02.12.2024 | 28,26 | 29,13 | 28,23 | 28,75 | 1,75% | 504,00 |
| 29.11.2024 | 28,42 | 28,54 | 28,04 | 28,25 | -0,77% | - |
| 28.11.2024 | 27,90 | 28,87 | 27,88 | 28,47 | 0,57% | - |
| 27.11.2024 | 28,45 | 28,53 | 27,94 | 28,31 | -0,45% | - |
| 26.11.2024 | 29,02 | 29,02 | 27,73 | 28,44 | -1,35% | 815,00 |
| 25.11.2024 | 29,13 | 29,22 | 28,71 | 28,83 | -1,31% | 816,00 |
| 22.11.2024 | 28,26 | 29,21 | 28,24 | 29,21 | 3,17% | 200,00 |
| 21.11.2024 | 28,42 | 28,48 | 28,09 | 28,31 | -0,39% | - |
| 20.11.2024 | 28,51 | 28,58 | 28,21 | 28,42 | 0,32% | - |
| 19.11.2024 | 28,29 | 28,39 | 27,95 | 28,33 | 0,07% | 5.382,00 |
| 18.11.2024 | 28,68 | 28,72 | 28,05 | 28,31 | -1,50% | 109,00 |
| 15.11.2024 | 28,67 | 28,82 | 28,10 | 28,75 | 0,84% | - |
| 14.11.2024 | 28,23 | 28,69 | 28,07 | 28,51 | 0,67% | 10,00 |
| 13.11.2024 | 27,91 | 28,33 | 27,82 | 28,32 | 0,94% | 1.050,00 |
| 12.11.2024 | 28,36 | 28,63 | 27,97 | 28,05 | -1,85% | 240,00 |
| 11.11.2024 | 28,23 | 28,66 | 28,17 | 28,58 | 1,51% | 416,00 |
| 08.11.2024 | 28,45 | 28,51 | 27,94 | 28,15 | -1,22% | - |
| 07.11.2024 | 28,10 | 28,54 | 28,00 | 28,50 | 1,81% | 300,00 |
| 06.11.2024 | 28,57 | 28,92 | 27,65 | 27,99 | -1,88% | 860,00 |
| 05.11.2024 | 28,63 | 28,65 | 28,32 | 28,53 | -0,45% | - |
| 04.11.2024 | 29,11 | 29,17 | 28,44 | 28,66 | -0,85% | 344,00 |
| 01.11.2024 | 28,87 | 29,07 | 28,62 | 28,91 | 0,06% | - |
| 31.10.2024 | 29,40 | 29,51 | 28,56 | 28,89 | -2,17% | - |
| 30.10.2024 | 30,52 | 30,58 | 29,53 | 29,53 | -3,24% | 33,00 |
| 29.10.2024 | 31,03 | 31,16 | 30,52 | 30,52 | -1,70% | 50,00 |
| 28.10.2024 | 31,18 | 31,22 | 30,78 | 31,05 | 0,00% | 1.271,00 |
| 25.10.2024 | 31,40 | 31,41 | 30,83 | 31,05 | -1,15% | 75,00 |
| 24.10.2024 | 31,17 | 31,44 | 31,04 | 31,41 | 0,87% | 2.200,00 |
| 23.10.2024 | 31,50 | 31,89 | 31,11 | 31,14 | -1,16% | - |
| 22.10.2024 | 31,89 | 31,91 | 31,37 | 31,50 | -1,29% | 800,00 |
| 21.10.2024 | 32,16 | 32,21 | 31,63 | 31,91 | -0,42% | 480,00 |
| 18.10.2024 | 31,91 | 32,39 | 31,83 | 32,05 | 0,52% | 1.082,00 |
| 17.10.2024 | 31,18 | 32,24 | 31,10 | 31,88 | 2,19% | 7,00 |
| 16.10.2024 | 31,12 | 31,22 | 30,76 | 31,20 | 0,19% | 982,00 |
| 15.10.2024 | 31,21 | 31,38 | 30,94 | 31,14 | -0,39% | - |
| 14.10.2024 | 30,87 | 31,33 | 30,44 | 31,26 | 1,29% | - |
| 11.10.2024 | 30,72 | 30,92 | 30,51 | 30,87 | 0,26% | 372,00 |
| 10.10.2024 | 30,70 | 30,87 | 30,35 | 30,79 | 0,10% | 400,00 |
| 09.10.2024 | 30,66 | 30,91 | 30,55 | 30,76 | 0,29% | - |
| 08.10.2024 | 31,02 | 31,09 | 30,31 | 30,67 | -1,26% | 1.276,00 |
| 07.10.2024 | 31,38 | 31,42 | 30,96 | 31,06 | -1,43% | 703,00 |
| 04.10.2024 | 31,63 | 31,74 | 30,94 | 31,51 | 0,32% | 1.530,00 |
| 03.10.2024 | 31,39 | 31,66 | 31,03 | 31,40 | -1,00% | 36,00 |
| 02.10.2024 | 31,39 | 31,72 | 31,22 | 31,72 | 1,02% | 134,00 |
| 01.10.2024 | 31,28 | 31,97 | 31,20 | 31,40 | 0,43% | - |
| 30.09.2024 | 31,96 | 32,13 | 31,12 | 31,27 | -1,98% | 2.145,00 |
| 27.09.2024 | 31,30 | 31,97 | 31,29 | 31,90 | 1,79% | 190,00 |
| 26.09.2024 | 30,33 | 31,75 | 30,33 | 31,34 | 4,36% | 270,00 |
| 25.09.2024 | 30,48 | 30,68 | 29,95 | 30,03 | -2,06% | 44,00 |
| 24.09.2024 | 30,62 | 30,89 | 30,45 | 30,66 | 0,63% | - |
| 23.09.2024 | 29,99 | 30,48 | 29,76 | 30,46 | 1,91% | 280,00 |
| 20.09.2024 | 30,40 | 30,46 | 29,45 | 29,89 | -2,02% | 50,00 |
| 19.09.2024 | 30,21 | 30,78 | 30,09 | 30,51 | 1,91% | 126,00 |
| 18.09.2024 | 29,87 | 30,15 | 29,70 | 29,94 | -0,10% | 140,00 |
| 17.09.2024 | 29,76 | 30,26 | 29,73 | 29,97 | 0,74% | - |
| 16.09.2024 | 29,43 | 29,86 | 29,32 | 29,75 | 1,16% | 975,00 |
| 13.09.2024 | 30,07 | 30,36 | 29,36 | 29,41 | -2,18% | 292,00 |
| 12.09.2024 | 29,26 | 30,18 | 29,26 | 30,06 | 3,22% | - |
| 11.09.2024 | 28,91 | 29,72 | 28,72 | 29,13 | 0,49% | - |