Diageo PLC
[WKN: 851247 | ISIN: GB0002374006]
Aktienkurse
£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