£21,574
1,14%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,36 | 21,74 | 21,21 | 21,64 | 1,44% | - |
| 27.02.2025 | 21,32 | 21,43 | 21,00 | 21,33 | -2,29% | 965.600,00 |
| 26.02.2025 | 21,76 | 22,05 | 21,70 | 21,83 | 0,39% | 1.021.884,00 |
| 25.02.2025 | 21,84 | 21,96 | 21,72 | 21,75 | -1,11% | 415.578,00 |
| 24.02.2025 | 22,07 | 22,07 | 21,60 | 21,99 | 0,37% | 654.052,00 |
| 21.02.2025 | 21,57 | 21,92 | 21,49 | 21,91 | 3,18% | 816.227,00 |
| 20.02.2025 | 21,13 | 21,39 | 20,99 | 21,24 | 0,47% | 673.004,00 |
| 19.02.2025 | 21,44 | 21,54 | 21,14 | 21,14 | -1,49% | 497.613,00 |
| 18.02.2025 | 21,54 | 21,61 | 21,09 | 21,46 | -0,34% | 692.033,00 |
| 17.02.2025 | 21,38 | 21,57 | 21,27 | 21,53 | 0,35% | 938.752,00 |
| 14.02.2025 | 21,84 | 21,84 | 21,41 | 21,45 | -1,82% | 423.747,00 |
| 13.02.2025 | 21,64 | 22,25 | 21,40 | 21,85 | 2,39% | 1.027.922,00 |
| 12.02.2025 | 21,83 | 21,89 | 21,26 | 21,34 | -1,58% | 788.685,00 |
| 11.02.2025 | 21,98 | 22,03 | 21,56 | 21,68 | -1,26% | 654.159,00 |
| 10.02.2025 | 22,26 | 22,27 | 21,94 | 21,96 | -1,61% | 367.359,00 |
| 07.02.2025 | 22,52 | 22,63 | 22,19 | 22,32 | -0,91% | 1.029.012,00 |
| 06.02.2025 | 22,43 | 22,80 | 22,27 | 22,53 | 0,78% | 868.531,00 |
| 05.02.2025 | 23,06 | 23,38 | 22,32 | 22,35 | -3,97% | 1.742.767,00 |
| 04.02.2025 | 22,95 | 23,69 | 22,62 | 23,28 | -1,59% | 2.598.628,00 |
| 03.02.2025 | 23,74 | 23,79 | 23,26 | 23,65 | -2,33% | 947.220,00 |
| 31.01.2025 | 24,32 | 24,50 | 23,98 | 24,22 | -0,53% | 658.620,00 |
| 30.01.2025 | 24,30 | 24,50 | 24,16 | 24,35 | 0,33% | 429.532,00 |
| 29.01.2025 | 24,64 | 24,74 | 24,26 | 24,27 | -2,75% | 591.789,00 |
| 28.01.2025 | 25,02 | 25,36 | 24,95 | 24,95 | 0,06% | 398.195,00 |
| 27.01.2025 | 24,88 | 24,99 | 24,68 | 24,94 | -0,38% | 600.123,00 |
| 24.01.2025 | 24,08 | 25,56 | 24,04 | 25,03 | 4,23% | 1.309.908,00 |
| 23.01.2025 | 23,91 | 24,08 | 23,77 | 24,02 | 0,10% | 720.662,00 |
| 22.01.2025 | 24,21 | 24,36 | 23,79 | 23,99 | -1,26% | 684.533,00 |
| 21.01.2025 | 24,15 | 24,30 | 23,98 | 24,30 | -0,32% | 483.187,00 |
| 20.01.2025 | 24,37 | 24,46 | 24,08 | 24,37 | 0,04% | 464.332,00 |
| 17.01.2025 | 24,09 | 24,40 | 24,05 | 24,36 | 2,45% | 557.225,00 |
| 16.01.2025 | 23,76 | 24,05 | 23,56 | 23,78 | 0,74% | 760.550,00 |
| 15.01.2025 | 23,51 | 23,73 | 23,40 | 23,61 | 1,01% | 998.740,00 |
| 14.01.2025 | 23,97 | 24,04 | 23,29 | 23,37 | -2,28% | 1.025.768,00 |
| 13.01.2025 | 24,19 | 24,33 | 23,69 | 23,92 | -2,47% | 832.586,00 |
| 10.01.2025 | 25,41 | 25,46 | 24,47 | 24,52 | -4,09% | 661.184,00 |
| 09.01.2025 | 25,32 | 25,68 | 25,26 | 25,57 | 1,21% | 376.542,00 |
| 08.01.2025 | 24,96 | 25,34 | 24,94 | 25,26 | 0,78% | 481.365,00 |
| 07.01.2025 | 25,07 | 25,40 | 24,95 | 25,07 | 0,12% | 361.959,00 |
| 06.01.2025 | 24,42 | 25,21 | 24,21 | 25,04 | 2,31% | 632.051,00 |
| 03.01.2025 | 25,56 | 25,56 | 24,42 | 24,47 | -4,00% | 730.888,00 |
| 02.01.2025 | 25,34 | 25,58 | 25,20 | 25,49 | 0,61% | 527.728,00 |
| 31.12.2024 | 25,14 | 25,34 | 25,13 | 25,34 | 0,78% | 194.201,00 |
| 30.12.2024 | 25,20 | 25,40 | 25,07 | 25,14 | -0,61% | 265.715,00 |
| 27.12.2024 | 25,14 | 25,37 | 25,00 | 25,30 | 1,14% | 160.566,00 |
| 24.12.2024 | 24,95 | 25,15 | 24,95 | 25,01 | 0,30% | 161.080,00 |
| 23.12.2024 | 24,93 | 25,07 | 24,84 | 24,94 | -0,76% | 368.138,00 |
| 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 |