88,426$
1,70%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 87,96 | 88,46 | 87,08 | 88,43 | 1,70% | 2.382.483,00 |
| 08.01.2026 | 85,48 | 87,38 | 85,31 | 86,95 | 2,15% | 2.250.943,00 |
| 07.01.2026 | 86,24 | 86,59 | 84,52 | 85,12 | -3,83% | 2.055.724,00 |
| 06.01.2026 | 88,21 | 89,22 | 88,02 | 88,51 | -1,16% | 1.913.593,00 |
| 05.01.2026 | 85,58 | 89,91 | 85,38 | 89,55 | 2,82% | 4.304.072,00 |
| 02.01.2026 | 86,12 | 87,29 | 85,18 | 87,09 | 0,95% | 2.063.389,00 |
| 31.12.2025 | 86,29 | 86,74 | 86,18 | 86,27 | -0,38% | 1.050.783,00 |
| 30.12.2025 | 85,48 | 86,94 | 85,48 | 86,60 | 0,39% | 1.365.233,00 |
| 29.12.2025 | 85,85 | 86,81 | 85,75 | 86,26 | -0,07% | 1.847.283,00 |
| 26.12.2025 | 85,77 | 86,32 | 85,53 | 86,32 | 0,77% | 884.082,00 |
| 24.12.2025 | 85,54 | 85,81 | 85,12 | 85,66 | 0,28% | 626.933,00 |
| 23.12.2025 | 86,97 | 87,08 | 85,39 | 85,42 | -1,67% | 1.533.143,00 |
| 22.12.2025 | 86,83 | 87,69 | 86,57 | 86,87 | -2,57% | 1.784.245,00 |
| 19.12.2025 | 89,09 | 89,87 | 89,00 | 89,16 | 0,87% | 1.649.075,00 |
| 18.12.2025 | 89,59 | 90,10 | 88,35 | 88,39 | -1,57% | 1.713.961,00 |
| 17.12.2025 | 89,83 | 90,32 | 89,31 | 89,80 | 0,46% | 1.649.593,00 |
| 16.12.2025 | 89,98 | 90,33 | 89,10 | 89,39 | 0,53% | 1.986.627,00 |
| 15.12.2025 | 89,20 | 89,44 | 88,29 | 88,92 | -0,19% | 1.747.811,00 |
| 12.12.2025 | 88,31 | 89,26 | 88,20 | 89,09 | 1,48% | 1.874.072,00 |
| 11.12.2025 | 87,85 | 88,95 | 87,69 | 87,79 | 2,00% | 2.081.249,00 |
| 10.12.2025 | 85,38 | 86,18 | 85,13 | 86,07 | 0,78% | 1.503.169,00 |
| 09.12.2025 | 86,78 | 86,94 | 85,35 | 85,40 | -2,89% | 2.299.572,00 |
| 08.12.2025 | 86,99 | 88,22 | 86,72 | 87,94 | -0,59% | 2.007.721,00 |
| 05.12.2025 | 89,45 | 90,48 | 88,31 | 88,46 | -1,15% | 2.502.141,00 |
| 04.12.2025 | 91,36 | 93,07 | 89,07 | 89,49 | -2,79% | 2.126.244,00 |
| 03.12.2025 | 92,80 | 94,21 | 91,81 | 92,06 | 0,33% | 1.619.665,00 |
| 02.12.2025 | 92,12 | 92,34 | 90,91 | 91,76 | -0,64% | 1.007.633,00 |
| 01.12.2025 | 92,11 | 92,83 | 91,96 | 92,35 | 0,81% | 1.250.033,00 |
| 28.11.2025 | 91,41 | 91,94 | 91,23 | 91,61 | 1,07% | 882.681,00 |
| 26.11.2025 | 90,38 | 90,89 | 90,38 | 90,64 | -0,58% | 820.681,00 |
| 25.11.2025 | 90,95 | 91,79 | 90,82 | 91,17 | 0,43% | 1.123.734,00 |
| 24.11.2025 | 91,50 | 91,61 | 90,14 | 90,78 | -1,33% | 1.432.275,00 |
| 21.11.2025 | 91,05 | 92,98 | 90,91 | 92,00 | 3,69% | 1.508.329,00 |
| 20.11.2025 | 88,72 | 89,61 | 88,54 | 88,73 | 0,07% | 1.578.261,00 |
| 19.11.2025 | 90,43 | 90,45 | 88,67 | 88,67 | -2,78% | 1.474.039,00 |
| 18.11.2025 | 91,37 | 91,79 | 90,78 | 91,21 | -1,91% | 1.437.623,00 |
| 17.11.2025 | 93,82 | 94,01 | 92,73 | 92,99 | -1,70% | 1.065.986,00 |
| 14.11.2025 | 94,93 | 95,41 | 94,02 | 94,60 | -1,51% | 1.522.934,00 |
| 13.11.2025 | 95,42 | 96,48 | 95,34 | 96,05 | -0,97% | 1.364.461,00 |
| 12.11.2025 | 97,23 | 98,14 | 96,88 | 96,99 | -0,35% | 1.725.082,00 |
| 11.11.2025 | 97,04 | 97,67 | 96,53 | 97,33 | 2,40% | 3.438.493,00 |
| 10.11.2025 | 96,87 | 96,98 | 94,64 | 95,05 | 4,68% | 4.236.928,00 |
| 07.11.2025 | 89,16 | 91,27 | 89,16 | 90,80 | 4,06% | 2.249.712,00 |
| 06.11.2025 | 88,79 | 88,86 | 86,57 | 87,26 | -7,07% | 2.945.236,00 |
| 05.11.2025 | 93,00 | 94,28 | 92,87 | 93,90 | 0,90% | 817.024,00 |
| 04.11.2025 | 93,03 | 93,30 | 92,02 | 93,06 | -0,43% | 1.100.941,00 |
| 03.11.2025 | 92,92 | 93,82 | 92,50 | 93,46 | 1,49% | 1.734.419,00 |
| 31.10.2025 | 91,46 | 92,44 | 90,65 | 92,09 | 1,20% | 1.405.616,00 |
| 30.10.2025 | 91,09 | 91,52 | 90,50 | 91,00 | -0,77% | 2.220.987,00 |
| 29.10.2025 | 93,27 | 93,50 | 91,42 | 91,71 | -2,49% | 2.005.728,00 |
| 28.10.2025 | 94,73 | 94,88 | 94,02 | 94,05 | -1,25% | 828.143,00 |
| 27.10.2025 | 95,13 | 95,92 | 94,48 | 95,24 | -1,03% | 1.398.762,00 |
| 24.10.2025 | 96,78 | 96,87 | 96,09 | 96,23 | -0,89% | 980.689,00 |
| 23.10.2025 | 97,63 | 97,63 | 96,98 | 97,09 | -0,75% | 1.920.810,00 |
| 22.10.2025 | 97,50 | 99,06 | 97,37 | 97,82 | -0,13% | 1.165.417,00 |
| 21.10.2025 | 98,46 | 98,84 | 97,60 | 97,95 | -0,02% | 1.036.072,00 |
| 20.10.2025 | 97,73 | 98,54 | 97,60 | 97,97 | 0,07% | 966.820,00 |
| 17.10.2025 | 97,36 | 97,96 | 97,11 | 97,90 | -0,78% | - |
| 16.10.2025 | 97,30 | 99,58 | 96,82 | 98,67 | 3,62% | 2.405.265,00 |
| 15.10.2025 | 94,51 | 95,22 | 94,39 | 95,22 | 0,43% | 1.180.962,00 |
| 14.10.2025 | 94,34 | 95,63 | 94,19 | 94,81 | -0,88% | 1.614.870,00 |
| 13.10.2025 | 95,08 | 96,22 | 94,77 | 95,65 | -0,03% | 954.844,00 |
| 10.10.2025 | 96,03 | 96,62 | 95,13 | 95,68 | 0,28% | 1.590.828,00 |
| 09.10.2025 | 95,67 | 95,78 | 94,83 | 95,41 | -0,38% | 1.303.830,00 |
| 08.10.2025 | 95,56 | 96,17 | 94,89 | 95,77 | -0,14% | 1.144.270,00 |
| 07.10.2025 | 95,52 | 95,92 | 94,66 | 95,90 | 1,61% | 1.582.668,00 |
| 06.10.2025 | 95,82 | 95,83 | 94,22 | 94,38 | -1,96% | 1.841.913,00 |
| 03.10.2025 | 96,12 | 97,34 | 96,04 | 96,27 | -0,08% | 1.329.188,00 |
| 02.10.2025 | 96,29 | 97,08 | 96,08 | 96,35 | -0,20% | 1.009.382,00 |
| 01.10.2025 | 97,79 | 98,13 | 95,85 | 96,54 | 1,16% | 1.533.108,00 |
| 30.09.2025 | 94,77 | 95,53 | 94,57 | 95,43 | 0,44% | 899.213,00 |
| 29.09.2025 | 94,91 | 95,30 | 94,49 | 95,01 | 0,91% | 1.315.879,00 |
| 26.09.2025 | 93,54 | 94,27 | 93,42 | 94,15 | 0,54% | 1.167.042,00 |
| 25.09.2025 | 95,94 | 95,94 | 93,62 | 93,64 | -1,91% | 2.570.507,00 |
| 24.09.2025 | 95,33 | 95,86 | 95,12 | 95,46 | -0,90% | 2.454.633,00 |
| 23.09.2025 | 96,77 | 96,92 | 96,00 | 96,33 | 0,36% | 1.745.745,00 |
| 22.09.2025 | 97,00 | 97,18 | 95,94 | 95,98 | -1,70% | 1.798.265,00 |
| 19.09.2025 | 98,24 | 98,74 | 97,58 | 97,64 | -0,57% | 1.026.591,00 |
| 18.09.2025 | 98,73 | 99,09 | 97,98 | 98,20 | -0,86% | 1.198.945,00 |
| 17.09.2025 | 100,16 | 101,06 | 98,97 | 99,05 | -1,02% | 2.024.362,00 |
| 16.09.2025 | 100,84 | 101,10 | 99,93 | 100,07 | -0,39% | 2.090.537,00 |
| 15.09.2025 | 102,18 | 102,47 | 100,27 | 100,46 | -1,24% | 1.688.136,00 |
| 12.09.2025 | 103,01 | 103,24 | 101,62 | 101,72 | -1,90% | 826.782,00 |
| 11.09.2025 | 103,94 | 104,45 | 103,66 | 103,69 | -0,58% | 691.158,00 |
| 10.09.2025 | 104,37 | 104,91 | 104,13 | 104,30 | -0,66% | 769.482,00 |
| 09.09.2025 | 105,61 | 106,29 | 104,79 | 104,99 | -1,33% | 1.085.602,00 |
| 08.09.2025 | 108,07 | 108,07 | 106,22 | 106,40 | -3,49% | 915.477,00 |
| 05.09.2025 | 109,63 | 111,19 | 109,54 | 110,25 | 0,46% | 858.911,00 |
| 04.09.2025 | 110,10 | 110,31 | 109,43 | 109,74 | -0,25% | 717.551,00 |
| 03.09.2025 | 110,58 | 110,67 | 109,74 | 110,02 | -0,61% | 604.501,00 |
| 02.09.2025 | 110,11 | 110,81 | 109,92 | 110,70 | -1,01% | 1.094.464,00 |
| 29.08.2025 | 110,91 | 112,23 | 110,86 | 111,83 | -0,30% | 937.904,00 |
| 28.08.2025 | 113,26 | 113,28 | 111,87 | 112,17 | 0,12% | 719.191,00 |
| 27.08.2025 | 111,20 | 112,04 | 110,94 | 112,03 | 0,78% | 647.958,00 |
| 26.08.2025 | 113,36 | 113,36 | 111,05 | 111,16 | -2,18% | 1.432.611,00 |
| 25.08.2025 | 114,74 | 114,78 | 113,52 | 113,64 | -1,47% | 536.745,00 |
| 22.08.2025 | 114,56 | 116,41 | 114,56 | 115,33 | 0,81% | 1.066.029,00 |
| 21.08.2025 | 114,08 | 114,76 | 113,62 | 114,40 | -0,74% | 1.214.477,00 |
| 20.08.2025 | 114,67 | 115,78 | 114,61 | 115,25 | 1,03% | 2.036.687,00 |
| 19.08.2025 | 112,87 | 114,39 | 112,84 | 114,07 | 3,10% | 1.441.054,00 |