17,785€
-0,22%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,86 | 17,86 | 17,59 | 17,71 | -0,81% | 135,00 |
| 07.05.2026 | 18,09 | 18,18 | 17,58 | 17,86 | -0,48% | 750,00 |
| 06.05.2026 | 17,25 | 18,25 | 17,25 | 17,95 | 3,88% | 5.276,00 |
| 05.05.2026 | 16,88 | 17,28 | 16,77 | 17,28 | 3,10% | 7.750,00 |
| 04.05.2026 | 17,00 | 17,23 | 16,73 | 16,76 | -2,07% | 440,00 |
| 30.04.2026 | 16,63 | 17,16 | 16,51 | 17,11 | 2,98% | 28.356,00 |
| 29.04.2026 | 16,99 | 16,99 | 16,54 | 16,62 | -2,20% | 18.060,00 |
| 28.04.2026 | 16,85 | 17,06 | 16,85 | 16,99 | 0,82% | 1.092,00 |
| 27.04.2026 | 16,92 | 16,98 | 16,73 | 16,85 | -0,35% | 11.605,00 |
| 24.04.2026 | 16,89 | 17,07 | 16,87 | 16,91 | -0,03% | - |
| 23.04.2026 | 17,10 | 17,18 | 16,86 | 16,92 | -1,21% | - |
| 22.04.2026 | 17,39 | 17,47 | 16,97 | 17,12 | -1,17% | 2.460,00 |
| 21.04.2026 | 17,50 | 17,60 | 17,28 | 17,33 | -1,13% | 10.805,00 |
| 20.04.2026 | 17,38 | 17,58 | 17,27 | 17,52 | 0,68% | 3.500,00 |
| 17.04.2026 | 16,85 | 17,52 | 16,85 | 17,41 | 3,60% | 4.370,00 |
| 16.04.2026 | 16,77 | 17,02 | 16,74 | 16,80 | -0,70% | 7.445,00 |
| 15.04.2026 | 17,16 | 17,43 | 16,82 | 16,92 | -1,40% | 972,00 |
| 14.04.2026 | 16,72 | 17,31 | 16,72 | 17,16 | 2,08% | 8.720,00 |
| 13.04.2026 | 16,60 | 16,89 | 16,44 | 16,81 | 1,56% | 1.800,00 |
| 10.04.2026 | 16,75 | 16,95 | 16,52 | 16,55 | -1,19% | 22.510,00 |
| 09.04.2026 | 16,56 | 16,80 | 16,23 | 16,75 | 0,89% | 86.100,00 |
| 08.04.2026 | 16,51 | 16,72 | 16,41 | 16,60 | 3,19% | 5.700,00 |
| 07.04.2026 | 16,05 | 16,33 | 15,87 | 16,09 | 0,72% | 13.500,00 |
| 02.04.2026 | 16,10 | 16,20 | 15,90 | 15,98 | -1,08% | 19.500,00 |
| 01.04.2026 | 16,08 | 16,25 | 15,88 | 16,15 | 0,62% | 45.083,00 |
| 31.03.2026 | 16,35 | 16,58 | 15,90 | 16,05 | -0,31% | 21.063,00 |
| 30.03.2026 | 16,03 | 16,40 | 16,00 | 16,10 | 1,26% | 9.557,00 |
| 27.03.2026 | 16,13 | 16,25 | 15,80 | 15,90 | -1,40% | 3.000,00 |
| 26.03.2026 | 16,08 | 16,33 | 15,88 | 16,13 | 0,62% | 11.850,00 |
| 25.03.2026 | 15,85 | 16,08 | 15,78 | 16,03 | 1,75% | 50.186,00 |
| 24.03.2026 | 16,18 | 16,20 | 15,68 | 15,75 | -2,48% | 2.185,00 |
| 23.03.2026 | 16,05 | 16,23 | 15,63 | 16,15 | -1,82% | 18.844,00 |
| 20.03.2026 | 16,18 | 16,48 | 15,98 | 16,45 | 1,70% | 11.654,00 |
| 19.03.2026 | 16,68 | 16,70 | 16,10 | 16,18 | -2,85% | 11.158,00 |
| 18.03.2026 | 16,85 | 16,95 | 16,45 | 16,65 | -0,89% | 2.315,00 |
| 17.03.2026 | 16,83 | 16,90 | 16,70 | 16,80 | -0,30% | 2.880,00 |
| 16.03.2026 | 17,00 | 17,13 | 16,78 | 16,85 | -0,44% | 28.027,00 |
| 13.03.2026 | 16,68 | 17,00 | 16,53 | 16,93 | 1,20% | 32.178,00 |
| 12.03.2026 | 17,38 | 1.710,00 | 16,48 | 16,73 | -4,02% | 9.411,00 |
| 11.03.2026 | 17,73 | 17,73 | 17,30 | 17,43 | -1,55% | 3.000,00 |
| 10.03.2026 | 17,65 | 17,88 | 17,30 | 17,70 | -0,14% | 9.525,00 |
| 09.03.2026 | 17,53 | 17,78 | 17,25 | 17,73 | -0,84% | 19.242,00 |
| 06.03.2026 | 17,93 | 17,95 | 17,60 | 17,88 | 0,14% | 10.920,00 |
| 05.03.2026 | 17,70 | 17,93 | 17,53 | 17,85 | 0,71% | 9.705,00 |
| 04.03.2026 | 18,03 | 18,35 | 17,38 | 17,73 | -2,21% | 42.063,00 |
| 03.03.2026 | 18,35 | 18,35 | 17,78 | 18,13 | -2,16% | 33.999,00 |
| 02.03.2026 | 18,38 | 18,90 | 18,23 | 18,53 | -2,11% | 5.861,00 |
| 27.02.2026 | 18,33 | 19,03 | 18,03 | 18,93 | 3,56% | 33.818,00 |
| 26.02.2026 | 18,40 | 18,58 | 18,18 | 18,28 | -0,14% | 10.675,00 |
| 25.02.2026 | 21,35 | 21,35 | 18,20 | 18,30 | -15,28% | 26.252,00 |
| 24.02.2026 | 21,20 | 21,85 | 21,15 | 21,60 | 2,13% | 10.047,00 |
| 23.02.2026 | 21,30 | 21,40 | 20,95 | 21,15 | -0,94% | 6.279,00 |
| 20.02.2026 | 20,30 | 21,45 | 20,25 | 21,35 | 4,40% | 6.836,00 |
| 19.02.2026 | 20,40 | 20,65 | 20,05 | 20,45 | 0,49% | - |
| 18.02.2026 | 20,55 | 20,65 | 20,00 | 20,35 | -0,49% | - |
| 17.02.2026 | 20,75 | 20,85 | 20,35 | 20,45 | -1,92% | 40.995,00 |
| 16.02.2026 | 21,05 | 21,30 | 20,75 | 20,85 | 0,00% | 6.350,00 |
| 13.02.2026 | 21,15 | 21,30 | 20,65 | 20,85 | -1,18% | 22.810,00 |
| 12.02.2026 | 21,40 | 21,55 | 20,95 | 21,10 | -0,94% | 19.972,00 |
| 11.02.2026 | 20,75 | 21,40 | 20,65 | 21,30 | 2,65% | 32.144,00 |
| 10.02.2026 | 20,35 | 20,85 | 20,35 | 20,75 | 1,97% | 11.945,00 |
| 09.02.2026 | 20,45 | 20,50 | 19,98 | 20,35 | -0,25% | 6.300,00 |
| 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 |