21,185€
6,16%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 19,95 | 21,14 | 19,95 | 21,14 | 5,78% | 86.320,00 |
| 06.08.2026 | 19,41 | 21,26 | 19,07 | 19,99 | 3,19% | 20.056,00 |
| 05.08.2026 | 18,99 | 19,39 | 18,91 | 19,37 | 2,02% | - |
| 04.08.2026 | 19,25 | 19,25 | 18,91 | 18,99 | -1,35% | - |
| 03.08.2026 | 19,24 | 19,56 | 19,10 | 19,25 | -0,04% | 1.380,00 |
| 31.07.2026 | 19,25 | 19,34 | 19,01 | 19,25 | -0,14% | 16.500,00 |
| 30.07.2026 | 19,43 | 19,55 | 19,11 | 19,28 | -0,87% | 3.600,00 |
| 29.07.2026 | 19,42 | 19,62 | 18,97 | 19,45 | 0,59% | 6.766,00 |
| 28.07.2026 | 18,62 | 19,65 | 18,58 | 19,34 | 3,65% | 1.200,00 |
| 27.07.2026 | 18,18 | 18,77 | 18,18 | 18,66 | 2,53% | 2.878,00 |
| 24.07.2026 | 18,01 | 18,29 | 17,95 | 18,20 | 1,03% | 459,00 |
| 23.07.2026 | 18,47 | 18,47 | 17,92 | 18,01 | -2,75% | 480,00 |
| 22.07.2026 | 18,31 | 18,80 | 18,19 | 18,52 | 1,15% | 4.030,00 |
| 21.07.2026 | 18,57 | 18,65 | 18,31 | 18,31 | -1,40% | 1.000,00 |
| 20.07.2026 | 18,32 | 18,63 | 18,24 | 18,57 | 1,17% | 290,00 |
| 17.07.2026 | 18,60 | 18,85 | 18,23 | 18,36 | -1,45% | 2.325,00 |
| 16.07.2026 | 17,88 | 18,63 | 17,82 | 18,63 | 3,88% | 1.543,00 |
| 15.07.2026 | 17,75 | 18,10 | 17,66 | 17,93 | 0,93% | 50,00 |
| 14.07.2026 | 18,27 | 18,27 | 17,62 | 17,77 | -2,39% | 53,00 |
| 13.07.2026 | 18,01 | 18,48 | 17,87 | 18,20 | 1,20% | 903,00 |
| 10.07.2026 | 17,67 | 17,99 | 17,57 | 17,99 | 2,13% | 90,00 |
| 09.07.2026 | 17,60 | 17,71 | 17,28 | 17,61 | -0,31% | 489,00 |
| 08.07.2026 | 18,06 | 18,06 | 17,64 | 17,67 | -3,05% | 135,00 |
| 07.07.2026 | 17,68 | 18,54 | 17,68 | 18,22 | 3,03% | 4.501,00 |
| 06.07.2026 | 17,89 | 18,12 | 17,63 | 17,69 | -0,81% | 545,00 |
| 03.07.2026 | 17,86 | 17,94 | 17,60 | 17,83 | -0,22% | 5,00 |
| 02.07.2026 | 17,42 | 17,99 | 17,42 | 17,87 | 2,49% | - |
| 01.07.2026 | 17,56 | 17,57 | 17,13 | 17,44 | -1,08% | 400,00 |
| 30.06.2026 | 18,26 | 18,26 | 17,63 | 17,63 | -3,45% | 5.000,00 |
| 29.06.2026 | 18,33 | 18,53 | 18,06 | 18,26 | -0,27% | - |
| 26.06.2026 | 18,25 | 18,35 | 18,06 | 18,31 | 0,58% | 770,00 |
| 25.06.2026 | 18,24 | 18,36 | 18,12 | 18,20 | -0,38% | - |
| 24.06.2026 | 18,06 | 18,36 | 18,00 | 18,27 | 1,44% | 536,00 |
| 23.06.2026 | 17,31 | 18,08 | 17,26 | 18,01 | 3,71% | 350,00 |
| 22.06.2026 | 17,74 | 17,79 | 17,31 | 17,37 | -1,86% | 1.350,00 |
| 19.06.2026 | 17,66 | 17,74 | 17,60 | 17,70 | 0,37% | 20,00 |
| 18.06.2026 | 17,42 | 17,69 | 17,28 | 17,63 | 2,56% | - |
| 17.06.2026 | 17,31 | 17,52 | 17,18 | 17,19 | -0,81% | 850,00 |
| 16.06.2026 | 17,33 | 17,50 | 17,23 | 17,33 | -0,14% | - |
| 15.06.2026 | 17,65 | 17,75 | 17,36 | 17,36 | -1,64% | 6.948,00 |
| 12.06.2026 | 17,48 | 17,81 | 17,38 | 17,65 | 0,37% | 1.060,00 |
| 11.06.2026 | 17,28 | 17,76 | 17,27 | 17,58 | 1,97% | 520,00 |
| 10.06.2026 | 17,48 | 17,51 | 17,18 | 17,24 | -1,37% | 50,00 |
| 09.06.2026 | 17,27 | 17,66 | 17,20 | 17,48 | 0,98% | - |
| 08.06.2026 | 17,34 | 17,47 | 17,23 | 17,31 | 0,20% | 900,00 |
| 05.06.2026 | 16,94 | 17,49 | 16,91 | 17,28 | 1,89% | 3.000,00 |
| 04.06.2026 | 17,01 | 17,32 | 16,93 | 16,96 | -0,50% | 1.235,00 |
| 03.06.2026 | 17,07 | 17,22 | 16,98 | 17,04 | -0,41% | 35,00 |
| 02.06.2026 | 17,31 | 17,37 | 17,01 | 17,11 | -0,98% | 900,00 |
| 01.06.2026 | 17,81 | 17,81 | 17,18 | 17,28 | -2,89% | - |
| 29.05.2026 | 18,13 | 18,16 | 17,79 | 17,80 | -2,25% | 30,00 |
| 28.05.2026 | 18,48 | 18,52 | 18,16 | 18,21 | -2,02% | 30,00 |
| 27.05.2026 | 18,33 | 18,76 | 18,33 | 18,58 | 1,39% | 500,00 |
| 26.05.2026 | 18,44 | 18,70 | 18,15 | 18,33 | -0,81% | 380,00 |
| 25.05.2026 | 18,67 | 18,67 | 18,41 | 18,48 | -0,48% | 45,00 |
| 22.05.2026 | 18,41 | 18,64 | 18,41 | 18,57 | 0,65% | 82,00 |
| 21.05.2026 | 18,26 | 18,49 | 18,17 | 18,45 | 0,85% | 485,00 |
| 20.05.2026 | 18,10 | 18,32 | 17,99 | 18,29 | 1,13% | 300,00 |
| 19.05.2026 | 17,71 | 18,32 | 17,71 | 18,09 | 1,43% | 180,00 |
| 18.05.2026 | 17,63 | 17,90 | 17,45 | 17,83 | 0,93% | 5.436,00 |
| 15.05.2026 | 17,40 | 17,68 | 17,29 | 17,67 | 2,91% | 600,00 |
| 14.05.2026 | 17,20 | 17,53 | 17,13 | 17,17 | -0,17% | 13.242,00 |
| 13.05.2026 | 17,37 | 17,37 | 17,08 | 17,20 | -1,32% | 200,00 |
| 12.05.2026 | 17,43 | 17,51 | 17,15 | 17,43 | -0,37% | 4.700,00 |
| 11.05.2026 | 17,87 | 17,87 | 17,30 | 17,49 | -2,29% | - |
| 08.05.2026 | 17,82 | 17,95 | 17,62 | 17,90 | 0,42% | 2.030,00 |
| 07.05.2026 | 18,04 | 18,14 | 17,67 | 17,83 | -0,67% | 30,00 |
| 06.05.2026 | 17,63 | 18,21 | 17,63 | 17,95 | 4,03% | 756,00 |
| 05.05.2026 | 16,81 | 17,26 | 16,80 | 17,25 | 3,08% | 500,00 |
| 04.05.2026 | 17,15 | 17,15 | 16,73 | 16,74 | -1,96% | 68,00 |
| 30.04.2026 | 16,58 | 17,08 | 16,58 | 17,07 | 2,86% | 5.901,00 |
| 29.04.2026 | 16,95 | 16,97 | 16,53 | 16,60 | -2,27% | 470,00 |
| 28.04.2026 | 16,83 | 17,05 | 16,83 | 16,98 | 0,62% | 21,00 |
| 27.04.2026 | 16,85 | 16,96 | 16,72 | 16,88 | -0,21% | 1.799,00 |
| 24.04.2026 | 16,86 | 17,04 | 16,85 | 16,91 | 0,30% | - |
| 23.04.2026 | 17,07 | 17,14 | 16,86 | 16,86 | -1,40% | - |
| 22.04.2026 | 17,35 | 17,43 | 17,01 | 17,10 | -1,30% | 1.620,00 |
| 21.04.2026 | 17,45 | 17,55 | 17,33 | 17,33 | -1,00% | 575,00 |
| 20.04.2026 | 17,34 | 17,50 | 17,26 | 17,50 | 0,55% | 200,00 |
| 17.04.2026 | 16,83 | 17,50 | 16,83 | 17,41 | 3,60% | 670,00 |
| 16.04.2026 | 16,74 | 16,98 | 16,74 | 16,80 | -0,68% | 765,00 |
| 15.04.2026 | 17,15 | 17,36 | 16,85 | 16,92 | -1,37% | 162,00 |
| 14.04.2026 | 16,77 | 17,22 | 16,68 | 17,15 | 2,08% | 872,00 |
| 13.04.2026 | 16,54 | 16,87 | 16,45 | 16,80 | 1,51% | 180,00 |
| 10.04.2026 | 16,71 | 16,90 | 16,51 | 16,55 | -0,90% | 996,00 |
| 09.04.2026 | 16,46 | 16,79 | 16,21 | 16,70 | 0,60% | 4.100,00 |
| 08.04.2026 | 16,47 | 16,70 | 16,38 | 16,60 | 3,39% | 424,00 |
| 07.04.2026 | 15,95 | 16,26 | 15,87 | 16,06 | 0,66% | 3.634,00 |
| 02.04.2026 | 16,00 | 16,15 | 15,90 | 15,95 | -0,93% | 2.400,00 |
| 01.04.2026 | 16,05 | 16,20 | 15,85 | 16,10 | 0,63% | 18.770,00 |
| 31.03.2026 | 16,40 | 16,55 | 15,85 | 16,00 | -0,62% | 4.912,00 |
| 30.03.2026 | 15,90 | 16,35 | 15,90 | 16,10 | 1,58% | 803,00 |
| 27.03.2026 | 16,15 | 16,20 | 15,80 | 15,85 | -1,55% | 500,00 |
| 26.03.2026 | 16,00 | 16,25 | 15,85 | 16,10 | 0,63% | 2.100,00 |
| 25.03.2026 | 15,80 | 16,05 | 15,80 | 16,00 | 1,59% | 21.134,00 |
| 24.03.2026 | 16,15 | 16,20 | 15,65 | 15,75 | -2,17% | 350,00 |
| 23.03.2026 | 16,25 | 16,25 | 15,60 | 16,10 | -1,83% | 6.356,00 |
| 20.03.2026 | 16,15 | 16,45 | 16,00 | 16,40 | 1,55% | 1.712,00 |
| 19.03.2026 | 16,60 | 16,60 | 16,10 | 16,15 | -2,71% | 7.584,00 |
| 18.03.2026 | 16,90 | 16,90 | 16,40 | 16,60 | -0,60% | 639,00 |