£25,195
-0,24%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,27 | 25,27 | 24,94 | 25,13 | -0,51% | 594.241,00 |
| 19.12.2024 | 24,89 | 25,32 | 24,85 | 25,26 | 0,28% | 658.530,00 |
| 18.12.2024 | 25,40 | 25,51 | 25,09 | 25,19 | -0,69% | 654.894,00 |
| 17.12.2024 | 25,66 | 25,81 | 25,36 | 25,36 | -2,46% | 777.266,00 |
| 16.12.2024 | 25,95 | 26,10 | 25,70 | 26,00 | -0,43% | 656.307,00 |
| 13.12.2024 | 25,65 | 26,20 | 25,62 | 26,11 | 2,06% | 868.625,00 |
| 12.12.2024 | 25,23 | 25,94 | 25,23 | 25,59 | 2,77% | 1.055.250,00 |
| 11.12.2024 | 24,44 | 24,90 | 24,35 | 24,90 | 1,80% | 1.029.064,00 |
| 10.12.2024 | 24,25 | 24,50 | 24,22 | 24,46 | 0,51% | 780.142,00 |
| 09.12.2024 | 24,27 | 24,42 | 24,12 | 24,33 | 0,39% | 412.208,00 |
| 06.12.2024 | 24,41 | 24,56 | 24,18 | 24,24 | -0,21% | 778.587,00 |
| 05.12.2024 | 23,45 | 24,29 | 23,40 | 24,29 | 3,72% | 1.620.615,00 |
| 04.12.2024 | 23,42 | 23,45 | 23,27 | 23,42 | -0,59% | 407.826,00 |
| 03.12.2024 | 23,72 | 23,75 | 23,51 | 23,56 | -0,51% | 474.963,00 |
| 02.12.2024 | 23,52 | 23,77 | 23,43 | 23,68 | 0,48% | 701.103,00 |
| 29.11.2024 | 23,67 | 23,70 | 23,30 | 23,56 | -0,49% | 465.385,00 |
| 28.11.2024 | 23,50 | 24,03 | 23,46 | 23,68 | 0,55% | 522.395,00 |
| 27.11.2024 | 23,60 | 23,63 | 23,28 | 23,55 | -0,40% | 656.223,00 |
| 26.11.2024 | 23,77 | 24,02 | 23,14 | 23,65 | -1,62% | 959.946,00 |
| 25.11.2024 | 24,06 | 24,25 | 24,02 | 24,04 | 0,27% | 624.606,00 |
| 22.11.2024 | 23,50 | 23,99 | 23,50 | 23,97 | 1,92% | 624.340,00 |
| 21.11.2024 | 23,67 | 23,70 | 23,43 | 23,52 | -0,24% | 367.772,00 |
| 20.11.2024 | 23,56 | 23,80 | 23,53 | 23,58 | -0,25% | 536.771,00 |
| 19.11.2024 | 23,46 | 23,64 | 23,32 | 23,64 | 0,13% | 1.001.537,00 |
| 18.11.2024 | 23,48 | 23,61 | 23,43 | 23,61 | 0,55% | 524.220,00 |
| 15.11.2024 | 23,58 | 23,74 | 23,45 | 23,48 | -0,76% | 456.869,00 |
| 14.11.2024 | 23,44 | 23,82 | 23,27 | 23,66 | 1,41% | 618.753,00 |
| 13.11.2024 | 23,42 | 23,53 | 23,16 | 23,33 | -0,51% | 595.825,00 |
| 12.11.2024 | 23,28 | 23,51 | 23,21 | 23,45 | 0,06% | 588.001,00 |
| 11.11.2024 | 23,45 | 23,54 | 23,26 | 23,43 | 1,14% | 528.724,00 |
| 08.11.2024 | 23,41 | 23,43 | 23,14 | 23,17 | -1,03% | 742.746,00 |
| 07.11.2024 | 23,24 | 23,53 | 23,21 | 23,41 | 1,50% | 400.098,00 |
| 06.11.2024 | 23,63 | 23,96 | 22,88 | 23,06 | -2,49% | 599.064,00 |
| 05.11.2024 | 23,76 | 23,83 | 23,56 | 23,65 | -0,82% | 420.991,00 |
| 04.11.2024 | 23,95 | 24,17 | 23,84 | 23,85 | -0,76% | 639.336,00 |
| 01.11.2024 | 23,93 | 24,15 | 23,88 | 24,03 | 0,15% | 1.074.304,00 |
| 31.10.2024 | 24,14 | 24,21 | 23,82 | 23,99 | -2,08% | 936.117,00 |
| 30.10.2024 | 24,63 | 24,85 | 24,45 | 24,50 | -2,64% | 1.010.855,00 |
| 29.10.2024 | 25,55 | 25,63 | 25,17 | 25,17 | -1,51% | 392.428,00 |
| 28.10.2024 | 25,69 | 25,73 | 25,45 | 25,55 | -0,29% | 361.770,00 |
| 25.10.2024 | 25,69 | 25,73 | 25,51 | 25,63 | -0,25% | 332.821,00 |
| 24.10.2024 | 25,79 | 25,99 | 25,65 | 25,69 | -0,23% | 632.249,00 |
| 23.10.2024 | 26,18 | 26,35 | 25,72 | 25,75 | -1,23% | 433.221,00 |
| 22.10.2024 | 26,24 | 26,28 | 26,00 | 26,07 | -0,61% | 322.814,00 |
| 21.10.2024 | 26,55 | 26,67 | 26,21 | 26,23 | -0,93% | 537.932,00 |
| 18.10.2024 | 26,32 | 26,77 | 26,32 | 26,48 | -0,34% | 522.615,00 |
| 17.10.2024 | 25,99 | 26,57 | 25,84 | 26,57 | 3,35% | 728.719,00 |
| 16.10.2024 | 25,57 | 25,86 | 25,49 | 25,71 | -1,62% | 351.167,00 |
| 15.10.2024 | 23,46 | 26,13 | 23,46 | 26,13 | 2,07% | 493.857,00 |
| 14.10.2024 | 25,55 | 25,65 | 25,26 | 25,60 | 0,43% | 378.419,00 |
| 11.10.2024 | 25,43 | 25,55 | 25,35 | 25,49 | 0,39% | 246.444,00 |
| 10.10.2024 | 25,54 | 25,55 | 25,20 | 25,39 | -0,49% | 278.539,00 |
| 09.10.2024 | 25,46 | 25,63 | 25,41 | 25,52 | 0,35% | 330.452,00 |
| 08.10.2024 | 25,65 | 25,65 | 25,29 | 25,43 | -1,74% | 562.378,00 |
| 07.10.2024 | 26,03 | 26,13 | 25,85 | 25,88 | -0,67% | 288.071,00 |
| 04.10.2024 | 26,06 | 26,22 | 25,81 | 26,05 | -0,44% | 470.646,00 |
| 03.10.2024 | 26,27 | 26,29 | 25,98 | 26,17 | 0,02% | 508.142,00 |
| 02.10.2024 | 26,21 | 26,21 | 25,90 | 26,16 | 0,02% | 537.440,00 |
| 01.10.2024 | 26,22 | 26,51 | 26,07 | 26,16 | 0,48% | 514.290,00 |
| 30.09.2024 | 26,13 | 26,52 | 26,03 | 26,03 | -2,05% | 478.728,00 |
| 27.09.2024 | 26,19 | 26,59 | 26,16 | 26,58 | 1,76% | 419.423,00 |
| 26.09.2024 | 25,52 | 26,34 | 25,48 | 26,12 | 4,56% | 764.716,00 |
| 25.09.2024 | 25,16 | 25,43 | 24,94 | 24,98 | -1,62% | 591.454,00 |
| 24.09.2024 | 25,54 | 25,60 | 25,22 | 25,39 | 0,59% | 451.087,00 |
| 23.09.2024 | 24,85 | 25,26 | 24,79 | 25,24 | 1,02% | 348.057,00 |
| 20.09.2024 | 25,25 | 25,33 | 24,92 | 24,98 | -2,14% | 554.082,00 |
| 19.09.2024 | 25,07 | 25,67 | 25,07 | 25,53 | 2,86% | 479.763,00 |
| 18.09.2024 | 25,04 | 25,13 | 24,77 | 24,82 | -1,78% | 337.619,00 |
| 17.09.2024 | 24,90 | 25,28 | 24,90 | 25,27 | 2,42% | 537.732,00 |
| 16.09.2024 | 24,75 | 24,91 | 24,65 | 24,67 | -0,03% | 310.496,00 |
| 13.09.2024 | 25,30 | 25,45 | 24,64 | 24,68 | -1,54% | 796.060,00 |
| 12.09.2024 | 25,27 | 25,28 | 24,65 | 25,06 | 2,96% | 724.982,00 |
| 11.09.2024 | 24,20 | 24,41 | 24,10 | 24,34 | 0,51% | 401.931,00 |
| 10.09.2024 | 24,41 | 24,50 | 24,11 | 24,22 | -0,71% | 363.554,00 |
| 09.09.2024 | 24,06 | 24,41 | 23,93 | 24,39 | 1,65% | 256.586,00 |
| 06.09.2024 | 24,31 | 24,35 | 23,98 | 24,00 | -1,39% | 500.178,00 |
| 05.09.2024 | 24,42 | 24,48 | 24,18 | 24,33 | -0,68% | 444.242,00 |
| 04.09.2024 | 24,50 | 24,61 | 24,29 | 24,50 | -0,61% | 475.831,00 |
| 03.09.2024 | 24,87 | 24,88 | 24,39 | 24,65 | -0,34% | 683.319,00 |
| 02.09.2024 | 24,80 | 24,93 | 24,61 | 24,74 | -0,14% | 374.260,00 |
| 30.08.2024 | 24,86 | 25,05 | 24,77 | 24,77 | -0,48% | 280.949,00 |
| 29.08.2024 | 24,68 | 25,78 | 24,67 | 24,89 | -1,21% | 719.250,00 |
| 28.08.2024 | 25,18 | 25,37 | 25,15 | 25,20 | -0,87% | 385.888,00 |
| 27.08.2024 | 25,47 | 25,78 | 25,36 | 25,42 | -1,61% | 407.281,00 |
| 26.08.2024 | 23,37 | 25,92 | 22,81 | 25,83 | 1,94% | - |
| 23.08.2024 | 25,24 | 25,40 | 25,16 | 25,34 | 1,28% | 351.893,00 |
| 22.08.2024 | 24,89 | 25,16 | 24,84 | 25,02 | 0,46% | 422.087,00 |
| 21.08.2024 | 24,60 | 25,01 | 24,54 | 24,91 | 2,01% | 369.847,00 |
| 20.08.2024 | 24,84 | 24,91 | 24,41 | 24,42 | -1,63% | 316.347,00 |
| 19.08.2024 | 24,81 | 24,93 | 24,76 | 24,82 | -0,08% | 230.734,00 |
| 16.08.2024 | 25,21 | 25,21 | 24,78 | 24,84 | -1,40% | 337.251,00 |
| 15.08.2024 | 24,97 | 25,32 | 24,85 | 25,19 | 1,99% | 233.374,00 |
| 14.08.2024 | 25,00 | 25,07 | 24,48 | 24,70 | 0,19% | 263.550,00 |
| 13.08.2024 | 24,41 | 24,68 | 24,41 | 24,65 | 0,56% | 339.519,00 |
| 12.08.2024 | 24,62 | 24,66 | 24,38 | 24,52 | 1,13% | 499.796,00 |
| 09.08.2024 | 24,13 | 24,46 | 24,06 | 24,24 | 0,84% | 384.131,00 |
| 08.08.2024 | 24,09 | 24,09 | 23,84 | 24,04 | -0,08% | 195.662,00 |
| 07.08.2024 | 23,71 | 24,09 | 23,55 | 24,06 | 1,60% | 328.410,00 |
| 06.08.2024 | 23,72 | 23,80 | 23,49 | 23,68 | 0,39% | 379.217,00 |
| 05.08.2024 | 23,72 | 23,98 | 23,53 | 23,59 | -0,73% | 501.733,00 |