95,940$
-0,78%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 96,52 | 96,99 | 95,22 | 95,97 | -0,74% | 987.694,00 |
| 22.10.2026 | 93,50 | 96,69 | 93,47 | 96,69 | 4,14% | 1.117.218,00 |
| 21.10.2026 | 93,53 | 93,76 | 92,48 | 92,85 | -0,60% | 1.179.989,00 |
| 20.10.2026 | 93,79 | 94,20 | 93,38 | 93,41 | -0,09% | 862.960,00 |
| 19.10.2026 | 93,94 | 94,54 | 93,28 | 93,49 | -1,70% | 1.370.335,00 |
| 16.10.2026 | 94,25 | 95,54 | 94,21 | 95,11 | 1,22% | 1.060.325,00 |
| 15.10.2026 | 93,52 | 94,85 | 93,35 | 93,96 | 2,13% | 880.770,00 |
| 14.10.2026 | 91,28 | 92,09 | 90,45 | 92,00 | 1,74% | 1.096.506,00 |
| 13.10.2026 | 91,01 | 91,16 | 90,19 | 90,43 | 1,92% | 1.653.342,00 |
| 12.10.2026 | 87,40 | 89,30 | 87,40 | 88,73 | 2,31% | 1.689.799,00 |
| 09.10.2026 | 87,03 | 87,15 | 86,36 | 86,73 | -0,29% | 490.566,00 |
| 08.10.2026 | 85,53 | 87,17 | 85,10 | 86,98 | 2,66% | 893.459,00 |
| 07.10.2026 | 85,08 | 85,72 | 84,63 | 84,73 | -0,06% | 1.824.722,00 |
| 06.10.2026 | 84,86 | 85,29 | 84,49 | 84,78 | 0,96% | 1.144.000,00 |
| 05.10.2026 | 83,70 | 84,29 | 83,20 | 83,97 | -0,92% | 1.226.383,00 |
| 02.10.2026 | 85,02 | 85,52 | 84,54 | 84,75 | 0,39% | 1.139.896,00 |
| 01.10.2026 | 85,05 | 85,20 | 84,00 | 84,42 | -1,38% | 1.118.799,00 |
| 30.09.2026 | 86,56 | 86,66 | 85,60 | 85,60 | 0,30% | 785.826,00 |
| 29.09.2026 | 84,98 | 85,40 | 84,52 | 85,34 | -1,04% | 756.796,00 |
| 28.09.2026 | 86,82 | 87,16 | 85,70 | 86,24 | -1,46% | 705.631,00 |
| 25.09.2026 | 86,97 | 87,56 | 86,76 | 87,52 | 0,79% | 580.559,00 |
| 24.09.2026 | 87,23 | 87,40 | 86,50 | 86,83 | 0,84% | 882.414,00 |
| 23.09.2026 | 86,58 | 86,74 | 85,59 | 86,11 | -1,44% | 816.657,00 |
| 22.09.2026 | 87,53 | 88,13 | 87,10 | 87,37 | 0,63% | 573.942,00 |
| 21.09.2026 | 85,74 | 87,05 | 85,08 | 86,82 | 1,44% | 795.523,00 |
| 18.09.2026 | 85,97 | 86,22 | 85,52 | 85,59 | -1,30% | 985.205,00 |
| 17.09.2026 | 86,91 | 87,13 | 86,10 | 86,72 | -0,26% | 1.508.639,00 |
| 16.09.2026 | 87,56 | 87,73 | 86,61 | 86,95 | 0,17% | 1.381.407,00 |
| 15.09.2026 | 87,10 | 87,47 | 86,63 | 86,80 | -1,79% | 650.390,00 |
| 14.09.2026 | 89,05 | 89,46 | 88,26 | 88,38 | 2,02% | 965.216,00 |
| 11.09.2026 | 87,23 | 87,42 | 85,81 | 86,63 | 0,37% | 1.550.919,00 |
| 10.09.2026 | 86,37 | 86,92 | 85,74 | 86,31 | 0,24% | 891.622,00 |
| 09.09.2026 | 87,25 | 87,51 | 85,91 | 86,10 | -1,19% | 1.590.337,00 |
| 08.09.2026 | 88,25 | 88,93 | 87,12 | 87,14 | -2,30% | 861.222,00 |