£19,666
0,67%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,44 | 19,56 | 19,31 | 19,33 | -1,05% | 1.161.509,00 |
| 05.06.2025 | 20,34 | 20,39 | 19,54 | 19,54 | -4,19% | 800.970,00 |
| 04.06.2025 | 19,93 | 20,43 | 19,87 | 20,39 | 2,44% | 491.624,00 |
| 03.06.2025 | 20,01 | 20,02 | 19,75 | 19,91 | 0,13% | 525.020,00 |
| 02.06.2025 | 20,03 | 20,03 | 19,82 | 19,88 | -1,73% | 522.424,00 |
| 30.05.2025 | 20,29 | 20,41 | 20,17 | 20,23 | 0,35% | 1.000.165,00 |
| 29.05.2025 | 20,22 | 20,32 | 20,11 | 20,16 | 0,50% | 947.866,00 |
| 28.05.2025 | 20,34 | 20,34 | 20,06 | 20,06 | -1,23% | 904.431,00 |
| 27.05.2025 | 20,34 | 20,35 | 20,11 | 20,31 | -2,95% | 724.381,00 |
| 26.05.2025 | 20,68 | 21,09 | 20,45 | 20,93 | 3,52% | - |
| 23.05.2025 | 20,61 | 20,64 | 19,92 | 20,22 | -1,92% | 1.168.251,00 |
| 22.05.2025 | 21,22 | 21,24 | 20,60 | 20,61 | -3,38% | 607.006,00 |
| 21.05.2025 | 21,35 | 21,39 | 21,20 | 21,33 | -0,19% | 749.081,00 |
| 20.05.2025 | 21,26 | 21,45 | 21,10 | 21,37 | 0,23% | 435.672,00 |
| 19.05.2025 | 21,92 | 22,13 | 21,14 | 21,32 | -1,07% | 1.030.152,00 |
| 16.05.2025 | 21,66 | 21,79 | 21,36 | 21,55 | -0,14% | 384.108,00 |
| 15.05.2025 | 21,24 | 21,60 | 21,20 | 21,58 | 1,70% | 569.975,00 |
| 14.05.2025 | 21,15 | 21,28 | 20,99 | 21,22 | 0,19% | 386.520,00 |
| 13.05.2025 | 21,64 | 21,77 | 21,14 | 21,18 | -2,71% | 614.228,00 |
| 12.05.2025 | 21,88 | 21,97 | 21,62 | 21,77 | 0,00% | 584.744,00 |
| 09.05.2025 | 21,83 | 21,91 | 21,66 | 21,77 | -0,09% | 421.278,00 |
| 08.05.2025 | 21,82 | 22,09 | 21,70 | 21,79 | 0,69% | 551.076,00 |
| 07.05.2025 | 21,82 | 22,08 | 21,54 | 21,64 | 0,37% | 662.716,00 |
| 06.05.2025 | 21,26 | 22,01 | 21,23 | 21,56 | 0,69% | 769.794,00 |
| 05.05.2025 | 21,40 | 21,66 | 19,24 | 21,41 | 1,00% | - |
| 02.05.2025 | 21,11 | 21,27 | 20,98 | 21,20 | 1,05% | 514.728,00 |
| 01.05.2025 | 21,19 | 21,19 | 20,92 | 20,98 | 0,29% | 333.737,00 |
| 30.04.2025 | 20,74 | 21,05 | 20,59 | 20,92 | 1,65% | 486.841,00 |
| 29.04.2025 | 20,75 | 20,84 | 20,54 | 20,58 | -0,58% | 506.399,00 |
| 28.04.2025 | 20,78 | 21,12 | 20,68 | 20,70 | 0,10% | 607.537,00 |
| 25.04.2025 | 20,82 | 20,85 | 20,59 | 20,68 | -1,34% | 425.626,00 |
| 24.04.2025 | 20,84 | 21,13 | 20,84 | 20,96 | 0,29% | 408.201,00 |
| 23.04.2025 | 21,16 | 21,31 | 20,90 | 20,90 | -0,48% | 541.639,00 |
| 22.04.2025 | 20,91 | 21,07 | 20,71 | 21,00 | 1,35% | 742.154,00 |
| 17.04.2025 | 20,51 | 20,75 | 20,50 | 20,72 | -0,29% | 506.494,00 |
| 16.04.2025 | 20,41 | 20,78 | 20,39 | 20,78 | 2,06% | 611.898,00 |
| 15.04.2025 | 20,97 | 21,00 | 20,31 | 20,36 | -3,46% | 878.731,00 |
| 14.04.2025 | 20,90 | 21,23 | 20,85 | 21,09 | 2,65% | 744.752,00 |
| 11.04.2025 | 20,78 | 20,91 | 20,34 | 20,55 | -0,27% | 699.382,00 |
| 10.04.2025 | 20,72 | 21,27 | 20,60 | 20,60 | 2,23% | 803.653,00 |
| 09.04.2025 | 20,02 | 20,42 | 19,99 | 20,15 | -1,37% | 1.160.940,00 |
| 08.04.2025 | 19,99 | 20,51 | 19,79 | 20,43 | 3,36% | 1.097.861,00 |
| 07.04.2025 | 19,60 | 20,47 | 19,09 | 19,77 | -2,03% | 1.247.944,00 |
| 04.04.2025 | 20,56 | 20,87 | 19,94 | 20,18 | -0,86% | 1.084.606,00 |
| 03.04.2025 | 20,85 | 21,17 | 20,21 | 20,35 | -0,59% | 1.056.666,00 |
| 02.04.2025 | 20,12 | 20,65 | 20,07 | 20,47 | 1,19% | 665.656,00 |
| 01.04.2025 | 20,23 | 20,36 | 20,13 | 20,23 | 0,42% | 481.239,00 |
| 31.03.2025 | 20,21 | 20,26 | 19,97 | 20,15 | -1,37% | 562.235,00 |
| 28.03.2025 | 20,17 | 20,51 | 20,09 | 20,43 | 1,01% | 655.224,00 |
| 27.03.2025 | 20,34 | 20,50 | 20,15 | 20,22 | -0,66% | 640.106,00 |
| 26.03.2025 | 20,28 | 20,46 | 20,12 | 20,36 | 0,47% | 692.908,00 |
| 25.03.2025 | 20,53 | 20,66 | 20,26 | 20,26 | -1,24% | 654.765,00 |
| 24.03.2025 | 20,73 | 20,84 | 20,41 | 20,52 | -0,56% | 539.683,00 |
| 21.03.2025 | 20,77 | 20,85 | 20,51 | 20,63 | -0,65% | 551.158,00 |
| 20.03.2025 | 20,52 | 20,80 | 20,42 | 20,77 | 2,01% | 477.414,00 |
| 19.03.2025 | 20,62 | 20,75 | 20,32 | 20,36 | -2,14% | 845.927,00 |
| 18.03.2025 | 20,90 | 21,02 | 20,75 | 20,80 | -0,02% | 547.291,00 |
| 17.03.2025 | 20,69 | 20,90 | 20,51 | 20,81 | 0,48% | 801.469,00 |
| 14.03.2025 | 20,89 | 20,93 | 20,51 | 20,71 | -0,58% | 787.720,00 |
| 13.03.2025 | 20,78 | 21,08 | 20,50 | 20,83 | -0,22% | 1.197.067,00 |
| 12.03.2025 | 21,29 | 21,58 | 20,87 | 20,87 | -1,74% | 696.141,00 |
| 11.03.2025 | 21,96 | 22,19 | 21,13 | 21,24 | -2,70% | 758.741,00 |
| 10.03.2025 | 21,81 | 22,04 | 21,35 | 21,83 | 0,28% | 1.058.750,00 |
| 07.03.2025 | 22,19 | 22,19 | 21,47 | 21,77 | -1,72% | 937.239,00 |
| 06.03.2025 | 21,96 | 22,15 | 21,50 | 22,15 | 0,64% | 715.237,00 |
| 05.03.2025 | 21,51 | 22,26 | 21,34 | 22,01 | 2,71% | 1.001.473,00 |
| 04.03.2025 | 21,48 | 21,62 | 21,25 | 21,43 | -1,04% | 619.346,00 |
| 03.03.2025 | 21,75 | 21,78 | 21,35 | 21,66 | 0,12% | 410.758,00 |
| 28.02.2025 | 21,15 | 21,72 | 21,11 | 21,63 | 1,41% | 642.171,00 |
| 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 |