19,975€
4,25%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 19,44 | 21,11 | 19,08 | 20,20 | 5,43% | 478.346,00 |
| 05.08.2026 | 19,13 | 19,30 | 18,92 | 19,16 | 0,52% | 54.291,00 |
| 04.08.2026 | 19,10 | 19,20 | 18,90 | 19,06 | -1,37% | 54.448,00 |
| 03.08.2026 | 19,12 | 19,55 | 19,08 | 19,33 | 0,83% | 31.335,00 |
| 31.07.2026 | 19,16 | 19,26 | 19,02 | 19,17 | -0,10% | 35.128,00 |
| 30.07.2026 | 19,45 | 19,52 | 19,14 | 19,19 | -1,24% | 79.199,00 |
| 29.07.2026 | 19,25 | 19,43 | 18,99 | 19,43 | -0,61% | 63.119,00 |
| 28.07.2026 | 19,15 | 19,66 | 18,90 | 19,55 | 4,69% | 122.002,00 |
| 27.07.2026 | 18,45 | 18,78 | 18,29 | 18,67 | 1,94% | 54.659,00 |
| 24.07.2026 | 18,15 | 18,35 | 18,01 | 18,32 | 1,47% | 24.039,00 |
| 23.07.2026 | 18,29 | 18,36 | 17,91 | 18,05 | -2,38% | 56.631,00 |
| 22.07.2026 | 18,23 | 18,80 | 18,20 | 18,49 | 0,52% | 38.640,00 |
| 21.07.2026 | 18,42 | 18,61 | 18,30 | 18,40 | -0,94% | 32.769,00 |
| 20.07.2026 | 18,31 | 18,64 | 18,25 | 18,57 | 0,32% | 34.190,00 |
| 17.07.2026 | 18,84 | 18,84 | 18,45 | 18,51 | -0,54% | 43.135,00 |
| 16.07.2026 | 17,90 | 18,61 | 17,90 | 18,61 | 3,02% | 27.730,00 |
| 15.07.2026 | 17,82 | 18,13 | 17,66 | 18,07 | 2,06% | 59.102,00 |
| 14.07.2026 | 17,90 | 17,90 | 17,62 | 17,70 | -2,32% | 51.175,00 |
| 13.07.2026 | 17,97 | 18,50 | 17,87 | 18,12 | 1,26% | 31.416,00 |
| 10.07.2026 | 17,66 | 17,90 | 17,56 | 17,90 | 1,36% | 25.957,00 |
| 09.07.2026 | 17,62 | 17,70 | 17,30 | 17,66 | -0,14% | 37.069,00 |
| 08.07.2026 | 18,12 | 18,12 | 17,62 | 17,68 | -3,55% | 30.908,00 |
| 07.07.2026 | 17,96 | 18,57 | 17,96 | 18,33 | 3,65% | 32.509,00 |
| 06.07.2026 | 18,00 | 18,13 | 17,62 | 17,69 | -1,20% | 17.755,00 |
| 03.07.2026 | 17,93 | 17,93 | 17,62 | 17,90 | -0,11% | 13.490,00 |
| 02.07.2026 | 17,34 | 18,03 | 17,34 | 17,92 | 3,55% | 29.172,00 |
| 01.07.2026 | 17,61 | 17,61 | 17,10 | 17,31 | -2,07% | 32.548,00 |
| 30.06.2026 | 18,06 | 18,13 | 17,67 | 17,67 | -2,56% | 77.122,00 |
| 29.06.2026 | 18,27 | 18,58 | 18,06 | 18,14 | -0,74% | 57.280,00 |
| 26.06.2026 | 18,17 | 18,36 | 18,08 | 18,27 | 0,44% | 34.398,00 |
| 25.06.2026 | 18,14 | 18,40 | 18,14 | 18,19 | -0,76% | 52.436,00 |
| 24.06.2026 | 18,11 | 18,39 | 18,09 | 18,33 | 1,72% | 18.444,00 |
| 23.06.2026 | 17,48 | 18,13 | 17,48 | 18,02 | 2,18% | 24.200,00 |
| 22.06.2026 | 17,54 | 17,64 | 17,35 | 17,64 | -0,51% | 25.891,00 |
| 19.06.2026 | 17,70 | 17,76 | 17,61 | 17,73 | 0,40% | 8.908,00 |
| 18.06.2026 | 17,49 | 17,66 | 17,28 | 17,66 | 1,29% | 16.530,00 |
| 17.06.2026 | 17,40 | 17,55 | 17,32 | 17,43 | -0,06% | 12.991,00 |
| 16.06.2026 | 17,32 | 17,50 | 17,20 | 17,44 | 0,03% | 16.165,00 |
| 15.06.2026 | 17,89 | 17,89 | 17,44 | 17,44 | -1,05% | 17.960,00 |
| 12.06.2026 | 17,63 | 17,83 | 17,45 | 17,62 | 0,26% | 14.096,00 |
| 11.06.2026 | 17,35 | 17,78 | 17,35 | 17,58 | 0,26% | 26.611,00 |
| 10.06.2026 | 17,45 | 17,53 | 17,17 | 17,53 | 0,03% | 31.155,00 |
| 09.06.2026 | 17,24 | 17,70 | 17,17 | 17,53 | 0,98% | 27.429,00 |
| 08.06.2026 | 17,44 | 17,48 | 17,28 | 17,36 | 0,20% | 33.079,00 |
| 05.06.2026 | 17,14 | 17,53 | 17,14 | 17,32 | 1,79% | 74.060,00 |
| 04.06.2026 | 17,11 | 17,36 | 16,96 | 17,02 | 0,03% | 43.600,00 |
| 03.06.2026 | 17,22 | 17,25 | 16,97 | 17,01 | -0,85% | 25.525,00 |
| 02.06.2026 | 17,30 | 17,40 | 16,98 | 17,16 | -0,46% | 43.187,00 |
| 01.06.2026 | 17,70 | 17,70 | 17,24 | 17,24 | -2,96% | 23.658,00 |
| 29.05.2026 | 18,19 | 18,19 | 17,76 | 17,76 | -2,63% | 19.283,00 |
| 28.05.2026 | 18,58 | 18,58 | 18,19 | 18,24 | -2,20% | 15.950,00 |
| 27.05.2026 | 18,42 | 18,79 | 18,39 | 18,65 | 2,39% | 59.141,00 |
| 26.05.2026 | 18,70 | 18,70 | 18,22 | 18,22 | -1,78% | 81.260,00 |
| 25.05.2026 | 18,70 | 18,70 | 18,49 | 18,55 | 0,03% | 4.424,00 |
| 22.05.2026 | 18,49 | 18,66 | 18,44 | 18,54 | 1,39% | 135.985,00 |
| 21.05.2026 | 18,22 | 18,40 | 18,18 | 18,29 | 0,41% | 28.864,00 |
| 20.05.2026 | 17,92 | 18,30 | 17,92 | 18,21 | 0,30% | 43.673,00 |
| 19.05.2026 | 18,21 | 18,29 | 18,06 | 18,16 | 1,82% | 46.235,00 |
| 18.05.2026 | 17,69 | 17,89 | 17,53 | 17,83 | 1,48% | 21.392,00 |
| 15.05.2026 | 17,34 | 17,64 | 17,31 | 17,57 | 1,30% | 43.785,00 |
| 14.05.2026 | 17,31 | 17,38 | 17,17 | 17,35 | 1,31% | 5.252,00 |
| 13.05.2026 | 17,26 | 17,34 | 17,08 | 17,12 | -1,35% | 14.158,00 |
| 12.05.2026 | 17,24 | 17,51 | 17,20 | 17,36 | -0,32% | 14.407,00 |
| 11.05.2026 | 17,79 | 17,90 | 17,38 | 17,41 | -2,74% | 31.047,00 |
| 08.05.2026 | 17,67 | 17,90 | 17,60 | 17,90 | 0,85% | 14.482,00 |
| 07.05.2026 | 18,09 | 18,09 | 17,60 | 17,75 | -2,31% | 30.939,00 |
| 06.05.2026 | 17,81 | 18,25 | 17,59 | 18,17 | 6,16% | 271.415,00 |
| 05.05.2026 | 16,92 | 17,18 | 16,80 | 17,12 | 1,15% | 13.235,00 |
| 04.05.2026 | 17,24 | 17,24 | 16,79 | 16,92 | -0,47% | 21.956,00 |
| 30.04.2026 | 16,59 | 17,02 | 16,55 | 17,00 | 2,16% | 6.902,00 |
| 29.04.2026 | 16,75 | 16,79 | 16,56 | 16,64 | -1,51% | 27.931,00 |
| 28.04.2026 | 16,96 | 17,06 | 16,90 | 16,90 | 0,24% | 11.517,00 |
| 27.04.2026 | 16,92 | 16,97 | 16,73 | 16,86 | -0,38% | 18.522,00 |
| 24.04.2026 | 16,96 | 17,05 | 16,86 | 16,92 | -0,47% | 9.833,00 |
| 23.04.2026 | 17,13 | 17,17 | 16,98 | 17,00 | -1,11% | 105.872,00 |
| 22.04.2026 | 17,42 | 17,44 | 17,02 | 17,19 | -2,00% | 40.495,00 |
| 21.04.2026 | 17,48 | 17,61 | 17,43 | 17,54 | 0,57% | 6.835,00 |
| 20.04.2026 | 17,29 | 17,59 | 17,29 | 17,44 | 0,00% | 16.001,00 |
| 17.04.2026 | 17,03 | 17,53 | 16,98 | 17,44 | 3,56% | 47.894,00 |
| 16.04.2026 | 16,76 | 17,05 | 16,74 | 16,84 | -0,18% | 18.277,00 |
| 15.04.2026 | 17,23 | 17,39 | 16,87 | 16,87 | -1,72% | 15.543,00 |
| 14.04.2026 | 16,82 | 17,30 | 16,81 | 17,17 | 2,82% | 80.120,00 |
| 13.04.2026 | 16,45 | 16,70 | 16,45 | 16,70 | 0,42% | 35.719,00 |
| 10.04.2026 | 16,72 | 16,90 | 16,60 | 16,63 | 0,36% | 40.272,00 |
| 09.04.2026 | 16,56 | 16,57 | 16,25 | 16,57 | 0,49% | 27.961,00 |
| 08.04.2026 | 16,46 | 16,71 | 16,42 | 16,49 | 3,74% | 52.258,00 |
| 07.04.2026 | 16,05 | 16,30 | 15,87 | 15,89 | -0,69% | 79.208,00 |
| 02.04.2026 | 16,05 | 16,10 | 15,95 | 16,00 | -0,31% | 24.273,00 |
| 01.04.2026 | 16,15 | 16,15 | 15,85 | 16,05 | 0,31% | 102.542,00 |
| 31.03.2026 | 16,50 | 16,55 | 15,95 | 16,00 | -2,44% | 79.698,00 |
| 30.03.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 1,55% | 50.642,00 |
| 27.03.2026 | 16,05 | 16,15 | 15,90 | 16,15 | 0,00% | 38.033,00 |
| 26.03.2026 | 16,00 | 16,30 | 15,85 | 16,15 | 1,25% | 95.232,00 |
| 25.03.2026 | 16,10 | 16,10 | 15,80 | 15,95 | 1,27% | 78.331,00 |
| 24.03.2026 | 15,95 | 15,95 | 15,65 | 15,75 | -1,56% | 100.033,00 |
| 23.03.2026 | 15,85 | 16,15 | 15,65 | 16,00 | -0,93% | 82.261,00 |
| 20.03.2026 | 16,25 | 16,30 | 16,00 | 16,15 | -0,92% | 62.550,00 |
| 19.03.2026 | 16,25 | 16,40 | 16,15 | 16,30 | -1,51% | 93.541,00 |
| 18.03.2026 | 16,80 | 16,90 | 16,45 | 16,55 | -1,78% | 47.440,00 |
| 17.03.2026 | 16,80 | 16,90 | 16,70 | 16,85 | 0,30% | 50.266,00 |