£15,933
-0,56%
Echtzeit-Aktienkurs Diageo PLC
Bid:
Ask:
Aktienkurse zur Diageo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 16,01 | 16,18 | 16,00 | 16,02 | 0,36% | 692.726,00 |
| 01.10.2026 | 16,15 | 16,20 | 15,96 | 15,97 | -1,44% | 957.206,00 |
| 30.09.2026 | 16,25 | 16,44 | 16,19 | 16,20 | 1,08% | 621.895,00 |
| 29.09.2026 | 16,18 | 16,23 | 15,95 | 16,03 | -1,67% | 853.517,00 |
| 28.09.2026 | 16,53 | 16,63 | 16,28 | 16,30 | -0,87% | 265.510,00 |
| 25.09.2026 | 16,43 | 16,50 | 16,38 | 16,44 | 0,27% | 397.445,00 |
| 24.09.2026 | 16,29 | 16,53 | 16,29 | 16,40 | 0,92% | 590.949,00 |
| 23.09.2026 | 16,36 | 16,42 | 16,13 | 16,25 | -1,25% | 579.480,00 |
| 22.09.2026 | 16,23 | 16,52 | 16,17 | 16,45 | 2,19% | 524.215,00 |
| 21.09.2026 | 16,01 | 16,15 | 15,91 | 16,10 | -0,05% | 725.362,00 |
| 18.09.2026 | 16,15 | 16,22 | 16,03 | 16,11 | -0,28% | 1.198.926,00 |
| 17.09.2026 | 16,40 | 16,43 | 16,08 | 16,15 | -0,34% | 894.439,00 |
| 16.09.2026 | 16,02 | 16,32 | 15,92 | 16,21 | 0,31% | 760.659,00 |
| 15.09.2026 | 16,25 | 16,29 | 16,08 | 16,16 | -1,64% | 947.426,00 |
| 14.09.2026 | 16,01 | 16,64 | 16,01 | 16,43 | 2,69% | 675.768,00 |
| 11.09.2026 | 16,03 | 16,22 | 15,87 | 16,00 | 0,16% | 700.572,00 |
| 10.09.2026 | 15,91 | 16,04 | 15,79 | 15,97 | -0,08% | 499.680,00 |
| 09.09.2026 | 15,97 | 16,14 | 15,92 | 15,98 | -1,28% | 855.041,00 |
| 08.09.2026 | 16,30 | 16,39 | 16,15 | 16,19 | -0,38% | 952.428,00 |
| 07.09.2026 | 16,32 | 16,36 | 16,19 | 16,25 | -2,68% | 675.895,00 |
| 04.09.2026 | 16,74 | 16,77 | 16,57 | 16,70 | 0,21% | 698.115,00 |
| 03.09.2026 | 16,79 | 16,91 | 16,59 | 16,67 | -1,59% | 749.854,00 |
| 02.09.2026 | 16,72 | 16,94 | 16,60 | 16,94 | 1,26% | 641.396,00 |
| 01.09.2026 | 17,02 | 17,10 | 16,60 | 16,73 | -2,00% | 732.515,00 |
| 31.08.2026 | 17,16 | 17,17 | 16,96 | 17,07 | 0,10% | - |
| 28.08.2026 | 17,12 | 17,31 | 17,01 | 17,05 | -0,10% | 498.569,00 |
| 27.08.2026 | 17,22 | 17,35 | 16,93 | 17,07 | -1,77% | 816.913,00 |
| 26.08.2026 | 17,36 | 17,59 | 17,29 | 17,38 | 0,49% | 501.374,00 |
| 25.08.2026 | 17,53 | 17,63 | 17,27 | 17,29 | -2,76% | 757.654,00 |
| 24.08.2026 | 17,29 | 17,78 | 17,27 | 17,78 | 3,46% | 631.193,00 |
| 21.08.2026 | 17,22 | 17,29 | 17,05 | 17,19 | -0,26% | 818.954,00 |
| 20.08.2026 | 16,96 | 17,25 | 16,94 | 17,23 | 2,29% | 889.190,00 |
| 19.08.2026 | 16,85 | 16,90 | 16,58 | 16,85 | -0,04% | 762.057,00 |
| 18.08.2026 | 17,01 | 17,07 | 16,84 | 16,85 | -1,33% | 868.008,00 |
| 17.08.2026 | 17,54 | 17,54 | 17,01 | 17,08 | -3,35% | 778.958,00 |
| 14.08.2026 | 17,61 | 17,70 | 17,43 | 17,67 | 0,75% | 739.049,00 |
| 13.08.2026 | 17,46 | 17,66 | 17,36 | 17,54 | 1,33% | 734.461,00 |
| 12.08.2026 | 17,59 | 17,63 | 17,24 | 17,31 | -2,12% | 1.169.490,00 |
| 11.08.2026 | 18,01 | 18,01 | 17,55 | 17,69 | -1,24% | 1.710.960,00 |
| 10.08.2026 | 18,08 | 18,11 | 17,66 | 17,91 | 0,10% | 1.393.474,00 |
| 07.08.2026 | 17,24 | 18,28 | 17,21 | 17,89 | 3,13% | 2.323.294,00 |
| 06.08.2026 | 16,63 | 18,22 | 16,35 | 17,35 | 5,65% | 4.083.666,00 |
| 05.08.2026 | 16,36 | 16,55 | 16,21 | 16,42 | 0,64% | 1.159.924,00 |
| 04.08.2026 | 16,44 | 16,46 | 16,20 | 16,32 | -1,54% | 789.579,00 |
| 03.08.2026 | 16,26 | 16,76 | 16,24 | 16,57 | 1,01% | 829.767,00 |
| 31.07.2026 | 16,33 | 16,47 | 16,27 | 16,41 | 0,15% | 464.812,00 |
| 30.07.2026 | 16,61 | 16,75 | 16,37 | 16,38 | -1,15% | 1.194.497,00 |
| 29.07.2026 | 16,48 | 16,68 | 16,25 | 16,57 | -1,27% | 1.060.837,00 |
| 28.07.2026 | 16,21 | 16,86 | 16,16 | 16,78 | 5,25% | 1.269.463,00 |
| 27.07.2026 | 15,72 | 16,05 | 15,61 | 15,95 | 1,93% | 838.751,00 |
| 24.07.2026 | 15,42 | 15,65 | 15,37 | 15,64 | 1,25% | 482.511,00 |
| 23.07.2026 | 15,62 | 15,69 | 15,27 | 15,45 | -2,22% | 725.259,00 |
| 22.07.2026 | 15,55 | 16,05 | 15,49 | 15,80 | 0,48% | 1.363.860,00 |
| 21.07.2026 | 15,65 | 15,88 | 15,52 | 15,73 | -0,47% | 682.936,00 |
| 20.07.2026 | 15,52 | 15,84 | 15,47 | 15,80 | 0,37% | 730.540,00 |
| 17.07.2026 | 15,95 | 16,03 | 15,70 | 15,74 | 0,11% | 1.220.370,00 |
| 16.07.2026 | 15,18 | 15,80 | 15,12 | 15,73 | 2,44% | 817.945,00 |
| 15.07.2026 | 15,11 | 15,39 | 15,05 | 15,35 | 1,86% | 498.101,00 |
| 14.07.2026 | 15,34 | 15,34 | 15,03 | 15,07 | -2,62% | 721.382,00 |
| 13.07.2026 | 15,30 | 15,79 | 15,25 | 15,48 | 1,79% | 732.474,00 |
| 10.07.2026 | 15,05 | 15,27 | 14,92 | 15,20 | 1,02% | 511.894,00 |
| 09.07.2026 | 14,99 | 15,07 | 14,75 | 15,05 | -0,02% | 943.609,00 |
| 08.07.2026 | 15,43 | 15,53 | 15,00 | 15,05 | -4,14% | 724.693,00 |
| 07.07.2026 | 15,21 | 15,90 | 15,21 | 15,70 | 4,11% | 1.148.185,00 |
| 06.07.2026 | 15,44 | 15,53 | 15,03 | 15,08 | -1,40% | 663.820,00 |
| 03.07.2026 | 15,35 | 15,38 | 15,09 | 15,30 | -0,62% | 432.143,00 |
| 02.07.2026 | 14,95 | 15,44 | 14,86 | 15,39 | 3,58% | 532.567,00 |
| 01.07.2026 | 15,15 | 15,19 | 14,67 | 14,86 | -2,51% | 1.538.687,00 |
| 30.06.2026 | 15,61 | 15,64 | 15,22 | 15,24 | -2,85% | 1.135.573,00 |
| 29.06.2026 | 15,73 | 16,02 | 15,56 | 15,69 | -0,41% | 931.549,00 |
| 26.06.2026 | 15,71 | 15,84 | 15,58 | 15,76 | 0,57% | 935.959,00 |
| 25.06.2026 | 15,73 | 15,85 | 15,57 | 15,67 | -0,60% | 1.244.893,00 |
| 24.06.2026 | 15,51 | 15,86 | 15,51 | 15,76 | 1,16% | 953.226,00 |
| 23.06.2026 | 15,12 | 15,61 | 15,07 | 15,58 | 2,69% | 768.963,00 |
| 22.06.2026 | 15,30 | 15,31 | 14,99 | 15,17 | -1,17% | 600.446,00 |
| 19.06.2026 | 15,34 | 15,40 | 15,26 | 15,35 | 0,41% | 768.871,00 |
| 18.06.2026 | 14,99 | 15,34 | 14,95 | 15,29 | 1,80% | 660.418,00 |
| 17.06.2026 | 15,04 | 15,18 | 14,96 | 15,02 | -0,43% | 820.976,00 |
| 16.06.2026 | 15,00 | 15,13 | 14,86 | 15,09 | 0,27% | 1.039.457,00 |
| 15.06.2026 | 15,35 | 15,41 | 15,02 | 15,05 | -0,79% | 556.275,00 |
| 12.06.2026 | 15,11 | 15,39 | 15,02 | 15,17 | 0,13% | 648.487,00 |
| 11.06.2026 | 15,01 | 15,35 | 14,95 | 15,15 | 0,73% | 907.553,00 |
| 10.06.2026 | 15,05 | 15,11 | 14,77 | 15,04 | -0,69% | 1.169.343,00 |
| 09.06.2026 | 14,85 | 15,31 | 14,81 | 15,14 | 1,10% | 843.840,00 |
| 08.06.2026 | 15,07 | 15,13 | 14,90 | 14,98 | 0,23% | 777.621,00 |
| 05.06.2026 | 14,73 | 15,11 | 14,73 | 14,94 | 1,53% | 863.599,00 |
| 04.06.2026 | 14,73 | 15,03 | 14,68 | 14,72 | 0,14% | 1.036.315,00 |
| 03.06.2026 | 14,85 | 14,93 | 14,65 | 14,70 | -0,71% | 1.028.344,00 |
| 02.06.2026 | 14,86 | 15,05 | 14,65 | 14,80 | -1,04% | 682.786,00 |
| 01.06.2026 | 15,31 | 15,32 | 14,90 | 14,96 | -3,55% | 867.397,00 |
| 29.05.2026 | 15,84 | 15,86 | 15,36 | 15,51 | -1,71% | 1.135.022,00 |
| 28.05.2026 | 16,11 | 16,12 | 15,75 | 15,78 | -2,43% | 1.003.874,00 |
| 27.05.2026 | 15,85 | 16,27 | 15,85 | 16,17 | 2,57% | 651.065,00 |
| 26.05.2026 | 16,07 | 16,17 | 15,75 | 15,76 | -1,45% | 978.750,00 |
| 25.05.2026 | 16,13 | 16,13 | 15,92 | 15,99 | -0,31% | - |
| 22.05.2026 | 15,98 | 16,12 | 15,92 | 16,05 | 1,26% | 902.373,00 |
| 21.05.2026 | 15,81 | 15,91 | 15,68 | 15,85 | 0,48% | 603.628,00 |
| 20.05.2026 | 15,64 | 15,82 | 15,53 | 15,77 | 0,33% | 731.343,00 |
| 19.05.2026 | 15,78 | 15,91 | 15,62 | 15,72 | 1,50% | 928.976,00 |
| 18.05.2026 | 15,36 | 15,56 | 15,23 | 15,49 | 1,14% | 1.017.039,00 |