Diageo PLC
[WKN: 851247 | ISIN: GB0002374006]
Aktienkurse
£19,020 4,05%
Echtzeit-Aktienkurs Diageo PLC
Bid: Ask:

Aktienkurse zur Diageo PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 18,61 18,98 18,59 18,97 3,79% -
30.06.2025 18,40 18,44 18,21 18,28 -0,16% 623.245,00
27.06.2025 18,32 18,55 18,21 18,31 0,08% 572.756,00
26.06.2025 18,36 18,52 18,30 18,30 0,08% 799.842,00
25.06.2025 18,55 18,64 18,26 18,28 -1,67% 620.511,00
24.06.2025 18,85 18,93 18,35 18,59 0,57% 973.007,00
23.06.2025 18,62 18,74 18,49 18,49 -1,62% 783.421,00
20.06.2025 19,19 19,19 18,76 18,79 -0,79% 909.285,00
19.06.2025 18,85 19,12 18,83 18,94 -0,26% 338.118,00
18.06.2025 19,14 19,18 18,85 18,99 -0,73% 787.044,00
17.06.2025 18,96 19,13 18,91 19,13 0,37% 826.743,00
16.06.2025 19,39 19,48 19,01 19,06 -2,36% 708.767,00
13.06.2025 19,56 19,63 19,41 19,52 -1,04% 460.433,00
12.06.2025 19,64 19,87 19,56 19,73 0,23% 606.390,00
11.06.2025 19,93 19,96 19,64 19,68 -1,45% 395.294,00
10.06.2025 19,84 20,13 19,70 19,97 1,19% 748.186,00
09.06.2025 19,37 19,83 19,37 19,74 2,12% 852.879,00
06.06.2025 19,44 19,56 19,31 19,33 -1,07% 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