£18,149
2,22%
Echtzeit-Aktienkurs DIAGEO PLC LS-,28935185
Bid:
Ask:
Aktienkurse zur DIAGEO PLC LS-,28935185 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,79 | 18,27 | 17,78 | 17,90 | 0,82% | 1.247.296,00 |
| 30.09.2025 | 17,64 | 17,76 | 17,41 | 17,76 | 0,42% | 971.052,00 |
| 29.09.2025 | 17,49 | 17,79 | 17,42 | 17,68 | 1,12% | 790.524,00 |
| 26.09.2025 | 17,54 | 17,60 | 17,37 | 17,49 | -0,99% | 718.082,00 |
| 25.09.2025 | 17,77 | 17,98 | 17,61 | 17,66 | -0,34% | 953.752,00 |
| 24.09.2025 | 17,82 | 17,83 | 17,58 | 17,72 | -0,39% | 886.862,00 |
| 23.09.2025 | 17,89 | 18,05 | 17,76 | 17,79 | -0,06% | 718.017,00 |
| 22.09.2025 | 18,05 | 18,09 | 17,78 | 17,80 | -2,03% | 723.282,00 |
| 19.09.2025 | 18,12 | 18,34 | 18,12 | 18,17 | 0,07% | 596.622,00 |
| 18.09.2025 | 18,24 | 18,29 | 18,07 | 18,16 | -1,14% | 713.970,00 |
| 17.09.2025 | 18,38 | 18,48 | 18,21 | 18,37 | -0,24% | 475.311,00 |
| 16.09.2025 | 18,38 | 18,48 | 18,26 | 18,41 | -0,35% | 934.927,00 |
| 15.09.2025 | 18,86 | 18,89 | 18,47 | 18,48 | -1,47% | 525.227,00 |
| 12.09.2025 | 19,03 | 19,06 | 18,69 | 18,75 | -2,13% | 604.699,00 |
| 11.09.2025 | 19,24 | 19,44 | 19,16 | 19,16 | -0,64% | - |
| 10.09.2025 | 19,70 | 19,70 | 19,28 | 19,28 | -1,35% | - |
| 09.09.2025 | 19,75 | 19,77 | 19,46 | 19,55 | -0,98% | - |
| 08.09.2025 | 20,52 | 20,52 | 19,71 | 19,74 | -2,90% | - |
| 05.09.2025 | 20,35 | 20,43 | 20,08 | 20,33 | 0,15% | 581.061,00 |
| 04.09.2025 | 20,38 | 20,52 | 20,26 | 20,30 | -0,39% | 504.429,00 |
| 03.09.2025 | 20,36 | 20,52 | 20,15 | 20,38 | -0,15% | 541.300,00 |
| 02.09.2025 | 20,37 | 20,71 | 20,28 | 20,41 | 0,05% | 519.007,00 |
| 01.09.2025 | 20,49 | 20,53 | 20,32 | 20,40 | -0,58% | 140.157,00 |
| 29.08.2025 | 20,59 | 20,70 | 20,41 | 20,52 | -0,53% | 505.253,00 |
| 28.08.2025 | 20,55 | 21,09 | 20,55 | 20,63 | 0,44% | 609.650,00 |
| 27.08.2025 | 20,45 | 20,63 | 20,45 | 20,54 | -0,29% | 534.133,00 |
| 26.08.2025 | 21,01 | 21,14 | 20,60 | 20,60 | -2,36% | 407.978,00 |
| 25.08.2025 | 21,20 | 21,30 | 20,99 | 21,10 | -0,90% | - |
| 22.08.2025 | 21,13 | 21,41 | 21,01 | 21,29 | 0,61% | 521.481,00 |
| 21.08.2025 | 21,25 | 21,25 | 20,89 | 21,16 | -0,14% | 603.560,00 |
| 20.08.2025 | 20,97 | 21,39 | 20,83 | 21,19 | 1,19% | 472.929,00 |
| 19.08.2025 | 20,41 | 21,10 | 20,39 | 20,94 | 2,90% | 511.243,00 |
| 18.08.2025 | 20,30 | 20,40 | 20,16 | 20,35 | 0,25% | 282.085,00 |
| 15.08.2025 | 20,31 | 20,66 | 20,28 | 20,30 | 0,20% | 492.258,00 |
| 14.08.2025 | 20,38 | 20,43 | 20,14 | 20,26 | -0,44% | 653.086,00 |
| 13.08.2025 | 20,57 | 20,59 | 20,16 | 20,35 | -1,31% | 714.014,00 |
| 12.08.2025 | 20,68 | 20,74 | 20,55 | 20,62 | 0,15% | 659.057,00 |
| 11.08.2025 | 20,34 | 20,66 | 20,30 | 20,59 | 1,73% | 723.159,00 |
| 08.08.2025 | 20,47 | 20,56 | 20,16 | 20,24 | -0,10% | 850.913,00 |
| 07.08.2025 | 20,02 | 20,26 | 19,77 | 20,26 | 2,14% | 1.113.485,00 |
| 06.08.2025 | 19,12 | 19,98 | 19,12 | 19,84 | 4,18% | 1.547.450,00 |
| 05.08.2025 | 19,09 | 19,43 | 18,25 | 19,04 | 4,90% | 2.080.593,00 |
| 04.08.2025 | 18,20 | 18,21 | 17,98 | 18,15 | -0,78% | 1.451.306,00 |
| 01.08.2025 | 18,45 | 18,63 | 18,22 | 18,29 | -1,28% | 959.735,00 |
| 31.07.2025 | 19,23 | 19,24 | 18,53 | 18,53 | -4,46% | 984.995,00 |
| 30.07.2025 | 19,43 | 19,49 | 19,28 | 19,40 | 0,36% | 361.601,00 |
| 29.07.2025 | 19,43 | 19,56 | 19,28 | 19,33 | -0,67% | 658.064,00 |
| 28.07.2025 | 19,90 | 19,91 | 19,31 | 19,46 | -1,45% | 638.899,00 |
| 25.07.2025 | 19,53 | 19,81 | 19,44 | 19,74 | 1,01% | 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 |