£19,969
2,17%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,53 | 19,81 | 19,44 | 19,76 | 1,10% | 561.139,00 |
| 24.07.2025 | 19,48 | 19,81 | 19,33 | 19,55 | 1,01% | 889.676,00 |
| 23.07.2025 | 19,62 | 19,69 | 19,34 | 19,35 | 0,10% | 767.173,00 |
| 22.07.2025 | 18,93 | 19,45 | 18,93 | 19,33 | 1,90% | 494.260,00 |
| 21.07.2025 | 19,15 | 19,24 | 18,95 | 18,97 | -1,47% | 725.334,00 |
| 18.07.2025 | 19,29 | 19,46 | 19,15 | 19,25 | 0,53% | 503.479,00 |
| 17.07.2025 | 19,25 | 19,26 | 18,96 | 19,15 | 0,88% | 817.997,00 |
| 16.07.2025 | 18,92 | 19,73 | 18,82 | 18,99 | 0,56% | 1.213.110,00 |
| 15.07.2025 | 18,94 | 19,11 | 18,83 | 18,88 | -0,11% | 636.499,00 |
| 14.07.2025 | 19,10 | 19,23 | 18,75 | 18,90 | -0,51% | 718.155,00 |
| 11.07.2025 | 19,39 | 19,39 | 18,99 | 19,00 | -2,48% | 1.012.777,00 |
| 10.07.2025 | 19,24 | 19,61 | 19,24 | 19,48 | 1,72% | 1.542.734,00 |
| 09.07.2025 | 19,50 | 19,53 | 19,13 | 19,15 | -1,26% | 706.372,00 |
| 08.07.2025 | 18,88 | 19,49 | 18,87 | 19,40 | 1,86% | 945.688,00 |
| 07.07.2025 | 19,08 | 19,28 | 18,96 | 19,04 | -0,37% | 423.192,00 |
| 04.07.2025 | 19,17 | 19,25 | 18,90 | 19,11 | -0,05% | 344.319,00 |
| 03.07.2025 | 19,32 | 19,43 | 19,05 | 19,12 | -0,42% | 492.602,00 |
| 02.07.2025 | 19,04 | 19,27 | 18,82 | 19,20 | 1,24% | 726.127,00 |
| 01.07.2025 | 18,40 | 19,00 | 18,21 | 18,97 | 3,75% | 1.286.258,00 |
| 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 |