78,506$
-0,03%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 76,31 | 79,06 | 75,97 | 78,53 | 1,87% | 1.333.271,00 |
| 08.04.2026 | 77,76 | 78,05 | 76,81 | 77,09 | 4,01% | 1.652.728,00 |
| 07.04.2026 | 74,23 | 74,41 | 73,43 | 74,12 | -1,09% | 1.212.971,00 |
| 06.04.2026 | 73,46 | 75,20 | 73,11 | 74,94 | 2,21% | 1.796.506,00 |
| 02.04.2026 | 74,01 | 74,25 | 72,98 | 73,32 | -1,76% | 1.728.654,00 |
| 01.04.2026 | 74,31 | 74,78 | 73,48 | 74,63 | 0,24% | 1.181.096,00 |
| 31.03.2026 | 74,62 | 74,67 | 73,14 | 74,45 | 1,36% | 2.596.311,00 |
| 30.03.2026 | 74,21 | 75,11 | 73,19 | 73,45 | -0,84% | 3.039.223,00 |
| 27.03.2026 | 73,59 | 74,62 | 73,26 | 74,07 | 0,45% | 1.650.580,00 |
| 26.03.2026 | 74,13 | 75,38 | 73,54 | 73,74 | -0,42% | 1.982.958,00 |
| 25.03.2026 | 73,68 | 74,10 | 72,90 | 74,05 | 2,18% | 1.250.179,00 |
| 24.03.2026 | 72,81 | 73,47 | 72,45 | 72,47 | -2,24% | 1.660.357,00 |
| 23.03.2026 | 73,91 | 75,31 | 73,70 | 74,13 | 0,35% | 1.285.187,00 |
| 20.03.2026 | 74,76 | 74,88 | 73,64 | 73,87 | -0,98% | 2.525.907,00 |
| 19.03.2026 | 74,73 | 75,51 | 74,46 | 74,60 | -0,78% | 1.582.444,00 |
| 18.03.2026 | 76,18 | 76,18 | 75,11 | 75,19 | -2,11% | 1.243.266,00 |
| 17.03.2026 | 77,33 | 77,48 | 76,80 | 76,81 | -0,12% | 1.381.157,00 |
| 16.03.2026 | 78,04 | 78,42 | 76,69 | 76,90 | -0,61% | 1.616.911,00 |
| 13.03.2026 | 77,53 | 77,99 | 77,20 | 77,37 | 0,81% | 1.732.058,00 |
| 12.03.2026 | 78,41 | 78,56 | 75,77 | 76,75 | -3,68% | 4.466.652,00 |
| 11.03.2026 | 81,39 | 81,47 | 79,68 | 79,68 | -2,05% | 1.605.534,00 |
| 10.03.2026 | 80,98 | 82,74 | 80,45 | 81,35 | -0,88% | 2.077.173,00 |
| 09.03.2026 | 81,09 | 82,41 | 80,61 | 82,07 | 0,33% | 1.631.156,00 |
| 06.03.2026 | 81,99 | 82,81 | 81,55 | 81,80 | -0,62% | 1.431.350,00 |
| 05.03.2026 | 81,50 | 82,52 | 81,42 | 82,31 | 0,06% | 2.068.433,00 |
| 04.03.2026 | 84,10 | 84,14 | 80,79 | 82,26 | -2,21% | 3.011.921,00 |
| 03.03.2026 | 82,63 | 84,67 | 82,25 | 84,12 | -2,79% | 2.624.757,00 |
| 02.03.2026 | 86,54 | 87,23 | 85,53 | 86,53 | -3,32% | 2.372.416,00 |
| 27.02.2026 | 87,66 | 89,73 | 87,30 | 89,50 | 4,65% | 2.383.034,00 |
| 26.02.2026 | 86,95 | 87,24 | 85,14 | 85,52 | -0,73% | 3.397.278,00 |
| 25.02.2026 | 88,36 | 89,32 | 85,56 | 86,15 | -15,65% | 9.479.965,00 |
| 24.02.2026 | 100,92 | 102,74 | 100,90 | 102,14 | 2,26% | 1.620.763,00 |
| 23.02.2026 | 99,75 | 100,70 | 99,61 | 99,88 | -0,49% | 1.039.470,00 |
| 20.02.2026 | 99,40 | 100,49 | 98,42 | 100,37 | 4,03% | 1.430.423,00 |
| 19.02.2026 | 96,41 | 96,94 | 95,44 | 96,48 | 1,38% | 1.271.555,00 |
| 18.02.2026 | 95,39 | 96,05 | 94,07 | 95,17 | -1,33% | 2.655.257,00 |
| 17.02.2026 | 97,62 | 98,05 | 96,36 | 96,45 | -2,74% | 1.564.757,00 |
| 13.02.2026 | 100,13 | 100,15 | 98,62 | 99,17 | -0,88% | 1.161.243,00 |
| 12.02.2026 | 101,06 | 101,25 | 99,81 | 100,05 | -0,75% | 1.615.037,00 |
| 11.02.2026 | 99,88 | 100,81 | 99,34 | 100,81 | 1,75% | 1.464.152,00 |
| 10.02.2026 | 98,38 | 99,44 | 97,70 | 99,08 | 2,04% | 1.041.227,00 |
| 09.02.2026 | 96,77 | 97,10 | 95,67 | 97,10 | 0,23% | 1.778.196,00 |
| 06.02.2026 | 96,19 | 97,28 | 95,74 | 96,88 | -0,23% | 1.433.043,00 |
| 05.02.2026 | 97,10 | 97,29 | 96,02 | 97,10 | -0,16% | 1.502.325,00 |
| 04.02.2026 | 95,14 | 97,74 | 95,10 | 97,26 | 4,46% | 1.905.113,00 |
| 03.02.2026 | 91,34 | 93,53 | 91,28 | 93,11 | 1,22% | 1.240.697,00 |
| 02.02.2026 | 91,80 | 92,14 | 90,94 | 91,99 | -0,87% | 1.303.527,00 |
| 30.01.2026 | 92,12 | 92,91 | 91,49 | 92,80 | 1,93% | 1.589.534,00 |
| 29.01.2026 | 90,79 | 91,31 | 89,56 | 91,04 | 2,58% | 1.936.516,00 |
| 28.01.2026 | 90,37 | 90,87 | 88,36 | 88,75 | -0,02% | 1.335.786,00 |
| 27.01.2026 | 89,87 | 89,90 | 88,04 | 88,77 | -1,12% | 1.901.298,00 |
| 26.01.2026 | 90,96 | 91,36 | 89,69 | 89,78 | -1,87% | 1.985.970,00 |
| 23.01.2026 | 90,61 | 91,51 | 90,23 | 91,49 | 0,34% | 1.828.147,00 |
| 22.01.2026 | 90,79 | 92,18 | 90,56 | 91,18 | 0,33% | 1.791.561,00 |
| 21.01.2026 | 90,71 | 91,16 | 89,27 | 90,88 | 2,19% | 1.995.677,00 |
| 20.01.2026 | 87,87 | 89,15 | 86,95 | 88,93 | 0,42% | 2.436.245,00 |
| 16.01.2026 | 89,42 | 89,55 | 88,11 | 88,56 | -0,88% | 1.464.934,00 |
| 15.01.2026 | 89,30 | 90,30 | 88,50 | 89,35 | -2,21% | 2.040.061,00 |
| 14.01.2026 | 90,37 | 91,68 | 90,17 | 91,37 | 1,60% | 1.351.381,00 |
| 13.01.2026 | 91,09 | 91,22 | 89,42 | 89,93 | -1,06% | 1.262.474,00 |
| 12.01.2026 | 89,50 | 90,91 | 89,31 | 90,89 | 2,78% | 1.928.640,00 |
| 09.01.2026 | 87,94 | 88,46 | 87,08 | 88,43 | 1,70% | 2.385.301,00 |
| 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 | 89,96 | 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 | 87,89 | 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 | 86,75 | 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 | 91,61 | 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 | 90,45 | 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 |