20,850€
-0,71%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 21,15 | 21,15 | 20,85 | 20,90 | -0,48% | - |
| 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 |
| 12.09.2025 | 22,15 | 22,25 | 21,75 | 22,00 | 0,00% | 125,00 |
| 11.09.2025 | 22,25 | 22,50 | 22,00 | 22,00 | -2,22% | 300,00 |
| 10.09.2025 | 22,75 | 22,75 | 22,40 | 22,50 | 0,45% | 100,00 |
| 09.09.2025 | 22,75 | 22,85 | 22,40 | 22,40 | -0,44% | - |
| 08.09.2025 | 23,65 | 23,65 | 22,50 | 22,50 | -3,02% | 900,00 |
| 05.09.2025 | 23,45 | 23,65 | 23,20 | 23,20 | -1,28% | - |
| 04.09.2025 | 23,55 | 23,85 | 23,45 | 23,50 | 0,43% | - |
| 03.09.2025 | 23,45 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 02.09.2025 | 23,85 | 24,05 | 23,40 | 23,40 | -1,27% | 1.250,00 |
| 01.09.2025 | 24,05 | 24,15 | 23,70 | 23,70 | -0,42% | 800,00 |
| 29.08.2025 | 23,85 | 24,05 | 23,70 | 23,80 | -0,83% | - |
| 28.08.2025 | 24,25 | 24,55 | 23,65 | 24,00 | 0,42% | - |
| 27.08.2025 | 23,95 | 24,25 | 23,85 | 23,90 | 0,42% | - |
| 26.08.2025 | 24,25 | 24,65 | 23,80 | 23,80 | -2,06% | 600,00 |
| 25.08.2025 | 24,45 | 24,75 | 24,20 | 24,30 | -1,02% | 2.223,00 |
| 22.08.2025 | 24,55 | 24,85 | 24,40 | 24,55 | -0,41% | - |
| 21.08.2025 | 24,55 | 24,65 | 24,30 | 24,65 | 0,00% | 100,00 |
| 20.08.2025 | 24,35 | 24,80 | 23,95 | 24,65 | 1,23% | - |
| 19.08.2025 | 23,75 | 24,50 | 23,70 | 24,35 | 2,53% | - |
| 18.08.2025 | 23,85 | 24,00 | 23,50 | 23,75 | 0,00% | 420,00 |
| 15.08.2025 | 23,75 | 24,00 | 23,55 | 23,75 | 0,42% | - |
| 14.08.2025 | 23,55 | 23,85 | 23,45 | 23,65 | 0,00% | 642,00 |
| 13.08.2025 | 23,95 | 23,95 | 23,45 | 23,65 | -1,25% | 50,00 |
| 12.08.2025 | 24,05 | 24,15 | 23,85 | 23,95 | -0,42% | - |
| 11.08.2025 | 23,65 | 24,05 | 23,55 | 24,05 | 2,12% | 165,00 |
| 08.08.2025 | 23,55 | 23,75 | 23,30 | 23,55 | 0,43% | 400,00 |
| 07.08.2025 | 22,85 | 23,55 | 22,75 | 23,45 | 3,53% | 10,00 |
| 06.08.2025 | 21,95 | 23,05 | 21,95 | 22,65 | 3,90% | - |
| 05.08.2025 | 21,15 | 22,60 | 20,95 | 21,80 | 3,07% | - |
| 04.08.2025 | 21,45 | 21,45 | 20,85 | 21,15 | -0,70% | 40,00 |
| 01.08.2025 | 21,55 | 21,85 | 21,10 | 21,30 | -0,93% | 100,00 |
| 31.07.2025 | 22,55 | 22,65 | 21,45 | 21,50 | -4,44% | 120,00 |
| 30.07.2025 | 22,80 | 22,85 | 22,40 | 22,50 | -1,10% | 400,00 |
| 29.07.2025 | 22,75 | 22,75 | 22,30 | 22,75 | 0,89% | 1.200,00 |
| 28.07.2025 | 23,05 | 23,05 | 22,35 | 22,55 | -1,31% | 212,00 |
| 25.07.2025 | 22,45 | 22,95 | 22,35 | 22,85 | 1,78% | - |
| 24.07.2025 | 22,65 | 22,85 | 22,40 | 22,45 | -0,66% | 1.900,00 |
| 23.07.2025 | 22,45 | 22,75 | 22,35 | 22,60 | 1,35% | 1.000,00 |
| 22.07.2025 | 21,95 | 22,45 | 21,90 | 22,30 | 1,13% | 800,00 |
| 21.07.2025 | 22,55 | 22,65 | 21,85 | 22,05 | -2,22% | - |
| 18.07.2025 | 22,35 | 22,75 | 22,05 | 22,55 | 1,35% | 400,00 |
| 17.07.2025 | 22,15 | 22,35 | 21,85 | 22,25 | 0,45% | 150,00 |
| 16.07.2025 | 21,95 | 22,80 | 21,75 | 22,15 | 0,91% | 1.600,00 |
| 15.07.2025 | 21,95 | 22,05 | 21,75 | 21,95 | -0,23% | 950,00 |
| 14.07.2025 | 21,85 | 22,20 | 21,70 | 22,00 | -0,23% | 740,00 |
| 11.07.2025 | 22,65 | 22,75 | 21,95 | 22,05 | -2,65% | 2.500,00 |
| 10.07.2025 | 22,25 | 22,75 | 22,25 | 22,65 | 1,34% | - |
| 09.07.2025 | 22,50 | 22,65 | 22,15 | 22,35 | -1,11% | - |
| 08.07.2025 | 22,15 | 22,70 | 22,05 | 22,60 | 2,73% | 1.440,00 |
| 07.07.2025 | 22,35 | 22,40 | 21,95 | 22,00 | -1,35% | - |
| 04.07.2025 | 22,15 | 22,55 | 21,95 | 22,30 | 0,00% | - |
| 03.07.2025 | 22,35 | 22,55 | 22,15 | 22,30 | 0,22% | 1.100,00 |
| 02.07.2025 | 22,05 | 22,35 | 21,95 | 22,25 | 0,91% | 280,00 |
| 01.07.2025 | 21,45 | 22,25 | 21,25 | 22,05 | 2,80% | - |
| 30.06.2025 | 21,70 | 21,75 | 21,35 | 21,45 | -1,38% | 1.118,00 |
| 27.06.2025 | 21,65 | 21,75 | 21,35 | 21,75 | 0,69% | 629,00 |
| 26.06.2025 | 21,35 | 21,70 | 21,35 | 21,60 | 1,17% | - |
| 25.06.2025 | 21,85 | 21,90 | 21,35 | 21,35 | -2,29% | 1.870,00 |
| 24.06.2025 | 22,05 | 22,10 | 21,60 | 21,85 | 0,92% | 900,00 |
| 23.06.2025 | 22,10 | 22,25 | 21,55 | 21,65 | -2,04% | - |
| 20.06.2025 | 22,55 | 22,55 | 22,00 | 22,10 | -1,12% | - |
| 19.06.2025 | 22,25 | 23,15 | 22,05 | 22,35 | 0,45% | - |
| 18.06.2025 | 22,55 | 22,65 | 22,15 | 22,25 | -0,45% | 224,00 |
| 17.06.2025 | 22,70 | 22,80 | 22,25 | 22,35 | -0,67% | 575,00 |
| 16.06.2025 | 23,15 | 23,20 | 22,35 | 22,50 | -2,39% | 444,00 |
| 13.06.2025 | 23,15 | 23,20 | 22,65 | 23,05 | -1,28% | - |
| 12.06.2025 | 23,25 | 23,35 | 23,05 | 23,35 | 0,43% | - |
| 11.06.2025 | 23,55 | 23,65 | 23,15 | 23,25 | -1,48% | 10,00 |
| 10.06.2025 | 23,55 | 23,85 | 23,35 | 23,60 | 0,21% | - |
| 09.06.2025 | 23,35 | 23,55 | 23,10 | 23,55 | 0,86% | 20,00 |
| 06.06.2025 | 23,45 | 23,45 | 22,95 | 23,35 | -0,21% | 520,00 |
| 05.06.2025 | 24,00 | 24,20 | 22,85 | 23,40 | -3,11% | - |
| 04.06.2025 | 23,85 | 24,30 | 23,65 | 24,15 | 1,68% | 1.862,00 |
| 03.06.2025 | 23,75 | 23,85 | 23,46 | 23,75 | -0,42% | 340,00 |
| 02.06.2025 | 24,35 | 24,35 | 23,54 | 23,85 | -1,24% | 240,00 |
| 30.05.2025 | 24,25 | 24,35 | 24,00 | 24,15 | 0,42% | - |
| 29.05.2025 | 24,35 | 24,45 | 23,95 | 24,05 | 0,00% | - |
| 28.05.2025 | 24,35 | 24,36 | 24,05 | 24,05 | -1,52% | - |
| 27.05.2025 | 24,96 | 24,98 | 24,05 | 24,42 | -2,40% | 300,00 |
| 26.05.2025 | 24,51 | 25,12 | 24,26 | 25,02 | 3,16% | 100,00 |
| 23.05.2025 | 24,63 | 24,63 | 23,78 | 24,25 | -1,62% | - |
| 22.05.2025 | 25,34 | 25,39 | 24,55 | 24,65 | -2,53% | 50,00 |
| 21.05.2025 | 25,34 | 25,46 | 25,14 | 25,29 | -0,47% | 513,00 |
| 20.05.2025 | 25,58 | 25,62 | 25,11 | 25,41 | -0,57% | 1.950,00 |
| 19.05.2025 | 26,04 | 26,63 | 25,15 | 25,56 | -1,81% | 4.080,00 |
| 16.05.2025 | 25,63 | 26,16 | 25,39 | 26,03 | 0,64% | 6,00 |
| 15.05.2025 | 25,23 | 25,87 | 25,18 | 25,87 | 2,03% | 400,00 |
| 14.05.2025 | 25,02 | 25,55 | 24,82 | 25,35 | 1,33% | - |
| 13.05.2025 | 25,79 | 25,89 | 25,01 | 25,02 | -3,49% | 390,00 |
| 12.05.2025 | 25,92 | 26,12 | 25,68 | 25,92 | 0,81% | 211,00 |
| 09.05.2025 | 25,88 | 25,94 | 25,52 | 25,72 | -0,19% | 500,00 |
| 08.05.2025 | 25,65 | 26,00 | 25,60 | 25,77 | 0,30% | - |
| 07.05.2025 | 25,53 | 25,93 | 25,34 | 25,69 | 1,45% | 850,00 |
| 06.05.2025 | 24,98 | 26,02 | 24,94 | 25,32 | 1,14% | - |
| 05.05.2025 | 25,06 | 25,48 | 24,85 | 25,04 | -0,32% | 1.950,00 |