28,125€
-1,80%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 28,33 | 28,60 | 27,28 | 28,15 | -1,71% | - |
| 03.02.2025 | 28,35 | 28,65 | 28,12 | 28,64 | -1,26% | 26.344,00 |
| 31.01.2025 | 29,09 | 29,37 | 28,81 | 29,01 | -0,34% | 20.638,00 |
| 30.01.2025 | 28,96 | 29,38 | 28,92 | 29,11 | -0,03% | 6.107,00 |
| 29.01.2025 | 29,33 | 29,56 | 29,07 | 29,12 | -2,30% | 7.727,00 |
| 28.01.2025 | 29,94 | 30,20 | 29,80 | 29,80 | 0,24% | 28.879,00 |
| 27.01.2025 | 29,48 | 29,73 | 29,38 | 29,73 | 0,05% | 4.905,00 |
| 24.01.2025 | 28,81 | 29,79 | 28,81 | 29,72 | 4,32% | 12.532,00 |
| 23.01.2025 | 28,37 | 28,53 | 28,24 | 28,49 | 0,35% | 17.294,00 |
| 22.01.2025 | 28,73 | 28,89 | 28,23 | 28,39 | -1,49% | 11.409,00 |
| 21.01.2025 | 28,41 | 28,82 | 28,41 | 28,82 | 0,16% | 5.119,00 |
| 20.01.2025 | 28,91 | 28,91 | 28,50 | 28,77 | -0,50% | 6.191,00 |
| 17.01.2025 | 28,61 | 28,92 | 28,55 | 28,92 | 2,32% | 11.436,00 |
| 16.01.2025 | 28,46 | 28,53 | 28,01 | 28,26 | 0,50% | 9.607,00 |
| 15.01.2025 | 28,06 | 28,18 | 27,87 | 28,12 | 1,24% | 9.690,00 |
| 14.01.2025 | 28,67 | 28,70 | 27,71 | 27,78 | -3,04% | 38.118,00 |
| 13.01.2025 | 28,76 | 28,89 | 28,22 | 28,65 | -1,72% | 21.045,00 |
| 10.01.2025 | 30,28 | 30,33 | 29,15 | 29,15 | -5,71% | 7.129,00 |
| 09.01.2025 | 30,08 | 30,91 | 30,08 | 30,91 | 1,90% | 6.850,00 |
| 08.01.2025 | 30,26 | 30,52 | 30,05 | 30,34 | 0,21% | 10.622,00 |
| 07.01.2025 | 30,16 | 30,50 | 30,12 | 30,27 | 0,13% | 7.496,00 |
| 06.01.2025 | 29,38 | 30,33 | 29,28 | 30,23 | 2,21% | 27.704,00 |
| 03.01.2025 | 30,79 | 30,81 | 29,58 | 29,58 | -4,01% | 17.030,00 |
| 02.01.2025 | 30,68 | 30,81 | 30,46 | 30,81 | 0,64% | 7.477,00 |
| 30.12.2024 | 30,60 | 30,73 | 30,43 | 30,62 | -0,08% | 6.124,00 |
| 27.12.2024 | 30,13 | 30,64 | 30,10 | 30,64 | 2,10% | 2.884,00 |
| 23.12.2024 | 30,12 | 30,20 | 29,97 | 30,01 | -0,79% | 8.839,00 |
| 20.12.2024 | 30,27 | 30,42 | 30,11 | 30,25 | -0,85% | 8.702,00 |
| 19.12.2024 | 30,23 | 30,51 | 30,21 | 30,51 | -0,16% | 6.340,00 |
| 18.12.2024 | 30,79 | 30,80 | 30,42 | 30,56 | -0,29% | 10.624,00 |
| 17.12.2024 | 31,21 | 31,21 | 30,65 | 30,65 | -2,14% | 5.505,00 |
| 16.12.2024 | 31,27 | 31,44 | 30,96 | 31,32 | -0,51% | 6.501,00 |
| 13.12.2024 | 30,96 | 31,56 | 30,96 | 31,48 | 1,70% | 6.905,00 |
| 12.12.2024 | 31,01 | 31,43 | 30,71 | 30,96 | 2,53% | 19.720,00 |
| 11.12.2024 | 29,62 | 30,19 | 29,58 | 30,19 | 1,91% | 26.636,00 |
| 10.12.2024 | 29,27 | 29,69 | 29,27 | 29,63 | 0,65% | 5.633,00 |
| 09.12.2024 | 29,48 | 29,50 | 29,15 | 29,44 | 0,67% | 11.457,00 |
| 06.12.2024 | 29,43 | 29,62 | 29,15 | 29,24 | -0,22% | 9.913,00 |
| 05.12.2024 | 28,59 | 29,31 | 28,32 | 29,31 | 3,75% | 37.560,00 |
| 04.12.2024 | 28,25 | 28,33 | 28,10 | 28,25 | -0,25% | 15.848,00 |
| 03.12.2024 | 28,60 | 28,67 | 28,32 | 28,32 | -0,93% | 42.923,00 |
| 02.12.2024 | 28,32 | 28,71 | 28,32 | 28,58 | 0,92% | 23.720,00 |
| 29.11.2024 | 28,44 | 28,47 | 28,03 | 28,32 | -0,44% | 17.390,00 |
| 28.11.2024 | 28,28 | 28,83 | 28,28 | 28,45 | 0,57% | 5.162,00 |
| 27.11.2024 | 28,28 | 28,32 | 27,94 | 28,29 | -0,25% | 20.941,00 |
| 26.11.2024 | 28,17 | 28,75 | 27,79 | 28,36 | -1,53% | 15.477,00 |
| 25.11.2024 | 29,12 | 29,12 | 28,80 | 28,80 | -0,40% | 5.030,00 |
| 22.11.2024 | 28,31 | 28,91 | 28,31 | 28,91 | 2,30% | 8.247,00 |
| 21.11.2024 | 28,39 | 28,48 | 28,09 | 28,26 | -0,21% | - |
| 20.11.2024 | 28,45 | 28,54 | 28,30 | 28,32 | -0,07% | 2.218,00 |
| 19.11.2024 | 28,23 | 28,36 | 27,98 | 28,34 | 0,35% | 14.754,00 |
| 18.11.2024 | 28,15 | 28,24 | 28,10 | 28,24 | 0,34% | 8.877,00 |
| 15.11.2024 | 28,41 | 28,45 | 28,15 | 28,15 | -1,00% | 16.400,00 |
| 14.11.2024 | 28,34 | 28,69 | 28,32 | 28,43 | 0,99% | 21.525,00 |
| 13.11.2024 | 28,10 | 28,21 | 27,98 | 28,15 | -0,05% | 11.054,00 |
| 12.11.2024 | 28,08 | 28,42 | 28,08 | 28,17 | -0,88% | 27.016,00 |
| 11.11.2024 | 28,28 | 28,53 | 28,25 | 28,42 | 1,23% | 25.383,00 |
| 08.11.2024 | 28,22 | 28,22 | 27,91 | 28,07 | -0,60% | 67.186,00 |
| 07.11.2024 | 28,11 | 28,48 | 28,11 | 28,24 | 1,55% | 16.240,00 |
| 06.11.2024 | 28,40 | 28,76 | 27,68 | 27,81 | -1,82% | 31.899,00 |
| 05.11.2024 | 28,53 | 28,63 | 28,30 | 28,33 | -0,70% | 12.855,00 |
| 04.11.2024 | 28,87 | 28,94 | 28,53 | 28,53 | -0,95% | 13.299,00 |
| 01.11.2024 | 28,75 | 29,00 | 28,66 | 28,80 | 0,52% | 7.034,00 |
| 31.10.2024 | 29,13 | 29,13 | 28,55 | 28,65 | -3,09% | 18.560,00 |
| 30.10.2024 | 29,95 | 29,98 | 29,55 | 29,57 | -3,18% | 6.738,00 |
| 29.10.2024 | 30,91 | 30,96 | 30,54 | 30,54 | -1,29% | 1.966,00 |
| 28.10.2024 | 31,06 | 31,10 | 30,89 | 30,94 | -0,24% | 6.547,00 |
| 25.10.2024 | 31,09 | 31,10 | 30,91 | 31,01 | -0,19% | 2.861,00 |
| 24.10.2024 | 31,35 | 31,38 | 31,02 | 31,07 | -0,35% | 4.803,00 |
| 23.10.2024 | 31,62 | 31,85 | 31,18 | 31,18 | -0,94% | 7.570,00 |
| 22.10.2024 | 31,68 | 31,68 | 31,46 | 31,48 | -0,57% | 5.503,00 |
| 21.10.2024 | 31,98 | 32,15 | 31,66 | 31,66 | -1,00% | 4.871,00 |
| 18.10.2024 | 32,07 | 32,38 | 31,93 | 31,98 | 0,00% | 12.887,00 |
| 17.10.2024 | 31,33 | 32,05 | 31,33 | 31,98 | 2,98% | 9.410,00 |
| 16.10.2024 | 30,74 | 31,05 | 30,74 | 31,05 | -1,04% | 10.073,00 |
| 15.10.2024 | 31,26 | 31,38 | 30,94 | 31,38 | 1,40% | - |
| 14.10.2024 | 30,73 | 30,95 | 30,49 | 30,95 | 0,78% | 17.897,00 |
| 11.10.2024 | 30,57 | 30,79 | 30,56 | 30,71 | 0,31% | 5.544,00 |
| 10.10.2024 | 30,68 | 30,68 | 30,36 | 30,61 | -0,39% | 18.260,00 |
| 09.10.2024 | 30,77 | 30,77 | 30,57 | 30,73 | 0,34% | 5.597,00 |
| 08.10.2024 | 30,50 | 30,64 | 30,24 | 30,63 | -1,38% | 8.985,00 |
| 07.10.2024 | 31,32 | 31,36 | 30,98 | 31,06 | -0,69% | 13.742,00 |
| 04.10.2024 | 31,11 | 31,34 | 31,00 | 31,27 | -0,37% | 8.437,00 |
| 03.10.2024 | 31,51 | 31,51 | 31,12 | 31,39 | -0,60% | 2.146,00 |
| 02.10.2024 | 31,52 | 31,58 | 31,22 | 31,58 | 0,14% | 7.975,00 |
| 01.10.2024 | 31,54 | 31,92 | 31,37 | 31,53 | 0,24% | 35.995,00 |
| 30.09.2024 | 31,69 | 31,85 | 31,40 | 31,46 | -1,27% | 12.755,00 |
| 27.09.2024 | 31,66 | 31,98 | 31,46 | 31,86 | 1,32% | 7.419,00 |
| 26.09.2024 | 30,95 | 31,55 | 30,95 | 31,45 | 4,73% | 16.812,00 |
| 25.09.2024 | 30,20 | 30,51 | 30,03 | 30,03 | -2,18% | 9.612,00 |
| 24.09.2024 | 30,74 | 30,85 | 30,45 | 30,70 | 1,07% | 18.075,00 |
| 23.09.2024 | 29,81 | 30,44 | 29,79 | 30,37 | 1,59% | 10.654,00 |
| 20.09.2024 | 30,36 | 30,40 | 29,90 | 29,90 | -2,34% | 6.581,00 |
| 19.09.2024 | 30,68 | 30,75 | 30,45 | 30,61 | 2,80% | 70.896,00 |
| 18.09.2024 | 30,01 | 30,07 | 29,67 | 29,78 | -1,33% | 7.146,00 |
| 17.09.2024 | 30,07 | 30,26 | 29,85 | 30,18 | 1,87% | 337.113,00 |
| 16.09.2024 | 29,58 | 29,89 | 29,52 | 29,62 | 0,07% | 116.261,00 |
| 13.09.2024 | 30,31 | 30,32 | 29,50 | 29,60 | -1,12% | 29.002,00 |
| 12.09.2024 | 29,76 | 30,02 | 29,44 | 29,94 | 3,28% | 13.981,00 |
| 11.09.2024 | 29,06 | 29,06 | 28,77 | 28,99 | 0,29% | 3.818,00 |