21,350€
0,23%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 21,45 | 21,55 | 21,25 | 21,30 | -0,70% | - |
| 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 |
| 02.05.2025 | 24,96 | 25,13 | 24,68 | 25,12 | 1,43% | 180,00 |
| 30.04.2025 | 24,72 | 24,80 | 24,20 | 24,76 | 1,52% | - |
| 29.04.2025 | 24,30 | 24,75 | 24,19 | 24,39 | 0,17% | 500,00 |
| 28.04.2025 | 24,27 | 24,91 | 24,24 | 24,35 | -0,14% | 100,00 |
| 25.04.2025 | 24,77 | 24,85 | 24,14 | 24,38 | -1,24% | - |
| 24.04.2025 | 24,93 | 25,32 | 24,47 | 24,69 | -0,26% | 367,00 |
| 23.04.2025 | 24,96 | 25,00 | 24,44 | 24,75 | 0,02% | 100,00 |
| 22.04.2025 | 23,99 | 24,84 | 23,96 | 24,75 | 2,65% | 140,00 |
| 17.04.2025 | 23,86 | 24,28 | 23,85 | 24,11 | 2,22% | - |
| 16.04.2025 | 23,46 | 24,24 | 23,46 | 23,59 | -1,28% | 380,00 |
| 15.04.2025 | 24,33 | 24,45 | 23,73 | 23,89 | -1,86% | - |
| 14.04.2025 | 24,37 | 24,62 | 24,18 | 24,34 | 0,28% | - |
| 11.04.2025 | 23,95 | 24,34 | 23,36 | 24,28 | -0,55% | 83,00 |
| 10.04.2025 | 24,59 | 25,01 | 23,37 | 24,41 | -0,46% | 1.510,00 |
| 09.04.2025 | 23,19 | 24,73 | 23,14 | 24,52 | 5,33% | - |
| 08.04.2025 | 23,81 | 24,08 | 22,97 | 23,28 | 0,00% | 240,00 |
| 07.04.2025 | 23,17 | 24,08 | 22,52 | 23,28 | -1,98% | 3.150,00 |
| 04.04.2025 | 24,24 | 24,69 | 23,53 | 23,75 | -2,30% | 369,00 |
| 03.04.2025 | 24,02 | 25,40 | 23,98 | 24,31 | -1,15% | - |
| 02.04.2025 | 24,50 | 24,83 | 24,22 | 24,60 | 0,65% | 32,00 |
| 01.04.2025 | 24,37 | 24,46 | 24,14 | 24,44 | 0,10% | - |
| 31.03.2025 | 24,53 | 24,57 | 23,93 | 24,41 | -0,60% | 224,00 |
| 28.03.2025 | 24,36 | 24,69 | 24,28 | 24,56 | 0,41% | 972,00 |
| 27.03.2025 | 24,56 | 24,73 | 24,30 | 24,46 | -0,66% | - |
| 26.03.2025 | 24,60 | 24,69 | 24,21 | 24,62 | -0,03% | 1.200,00 |
| 25.03.2025 | 24,78 | 24,88 | 24,43 | 24,63 | -0,56% | 1.528,00 |
| 24.03.2025 | 25,05 | 25,18 | 24,53 | 24,77 | -0,50% | 1.650,00 |
| 21.03.2025 | 24,86 | 24,97 | 24,57 | 24,89 | -0,13% | 100,00 |
| 20.03.2025 | 24,42 | 24,96 | 24,33 | 24,92 | 1,90% | - |
| 19.03.2025 | 24,73 | 24,83 | 24,31 | 24,46 | -1,62% | 601,00 |
| 18.03.2025 | 24,97 | 25,09 | 24,78 | 24,86 | -0,45% | 100,00 |
| 17.03.2025 | 24,84 | 25,04 | 24,52 | 24,97 | 0,58% | 310,00 |
| 14.03.2025 | 25,05 | 25,05 | 24,54 | 24,83 | -0,16% | - |
| 13.03.2025 | 25,02 | 25,17 | 24,54 | 24,87 | -0,79% | 860,00 |
| 12.03.2025 | 25,58 | 25,83 | 24,83 | 25,07 | -1,71% | 175,00 |
| 11.03.2025 | 26,06 | 26,39 | 25,14 | 25,50 | -1,75% | 198,00 |
| 10.03.2025 | 26,11 | 26,33 | 25,51 | 25,96 | -0,81% | 140,00 |
| 07.03.2025 | 26,01 | 26,26 | 25,57 | 26,17 | 0,22% | - |
| 06.03.2025 | 26,60 | 26,65 | 25,62 | 26,11 | -1,56% | 200,00 |
| 05.03.2025 | 26,26 | 26,70 | 25,65 | 26,52 | 1,25% | - |
| 04.03.2025 | 26,36 | 26,36 | 25,77 | 26,20 | -0,62% | 150,00 |
| 03.03.2025 | 26,33 | 26,57 | 25,88 | 26,36 | 1,01% | - |
| 28.02.2025 | 25,83 | 26,34 | 25,69 | 26,10 | 0,56% | - |
| 27.02.2025 | 26,15 | 26,19 | 25,45 | 25,95 | -1,65% | 985,00 |
| 26.02.2025 | 26,44 | 26,63 | 26,18 | 26,39 | 0,30% | 100,00 |
| 25.02.2025 | 26,63 | 26,64 | 26,03 | 26,31 | -0,54% | - |
| 24.02.2025 | 26,52 | 26,66 | 26,11 | 26,45 | 0,06% | 185,00 |
| 21.02.2025 | 25,75 | 26,55 | 25,74 | 26,44 | 2,56% | - |
| 20.02.2025 | 25,99 | 25,99 | 25,38 | 25,78 | -0,49% | 135,00 |
| 19.02.2025 | 26,02 | 26,18 | 25,54 | 25,90 | -0,43% | 58,00 |
| 18.02.2025 | 26,01 | 26,06 | 25,46 | 26,02 | 0,07% | 645,00 |
| 17.02.2025 | 26,03 | 26,05 | 25,61 | 26,00 | 0,13% | 300,00 |
| 14.02.2025 | 26,20 | 26,35 | 25,76 | 25,96 | -0,76% | 225,00 |
| 13.02.2025 | 25,97 | 26,72 | 25,72 | 26,16 | 0,93% | 2.904,00 |
| 12.02.2025 | 26,45 | 26,47 | 25,54 | 25,92 | -2,00% | 60,00 |
| 11.02.2025 | 26,58 | 26,62 | 25,96 | 26,45 | -0,55% | 360,00 |
| 10.02.2025 | 27,00 | 27,06 | 26,39 | 26,60 | -0,81% | 1.151,00 |
| 07.02.2025 | 27,09 | 27,17 | 26,64 | 26,82 | -1,41% | - |