100,548$
0,01%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 100,16 | 100,75 | 99,88 | 100,44 | -0,10% | 920.283,00 |
| 26.06.2025 | 100,97 | 101,24 | 100,40 | 100,54 | 0,68% | 722.554,00 |
| 25.06.2025 | 100,00 | 100,00 | 99,39 | 99,86 | -1,32% | 992.735,00 |
| 24.06.2025 | 100,64 | 101,81 | 100,60 | 101,20 | 0,90% | 969.891,00 |
| 23.06.2025 | 99,70 | 100,59 | 99,26 | 100,30 | -0,42% | 1.589.159,00 |
| 20.06.2025 | 102,23 | 102,55 | 100,66 | 100,72 | -0,90% | 1.068.858,00 |
| 18.06.2025 | 102,12 | 102,57 | 101,55 | 101,63 | -0,63% | 748.193,00 |
| 17.06.2025 | 102,76 | 103,50 | 102,25 | 102,27 | -0,81% | 995.402,00 |
| 16.06.2025 | 105,38 | 106,12 | 103,01 | 103,11 | -2,07% | 2.069.067,00 |
| 13.06.2025 | 106,08 | 106,50 | 104,97 | 105,29 | -1,88% | 664.131,00 |
| 12.06.2025 | 107,28 | 107,40 | 106,77 | 107,31 | 0,60% | 733.404,00 |
| 11.06.2025 | 107,28 | 107,33 | 106,35 | 106,67 | -0,94% | 813.860,00 |
| 10.06.2025 | 107,24 | 108,00 | 106,67 | 107,68 | 0,38% | 591.384,00 |
| 09.06.2025 | 106,98 | 107,59 | 106,33 | 107,27 | 2,04% | 1.086.341,00 |
| 06.06.2025 | 105,00 | 105,31 | 104,24 | 105,13 | -0,07% | 741.690,00 |
| 05.06.2025 | 108,37 | 108,50 | 105,13 | 105,20 | -5,07% | 942.155,00 |
| 04.06.2025 | 110,44 | 110,98 | 109,82 | 110,82 | 3,00% | 751.908,00 |
| 03.06.2025 | 107,39 | 108,05 | 106,79 | 107,59 | -0,99% | 737.087,00 |
| 02.06.2025 | 108,27 | 108,73 | 107,42 | 108,67 | -0,32% | 694.938,00 |
| 30.05.2025 | 109,61 | 109,92 | 108,74 | 109,02 | -0,57% | 635.425,00 |
| 29.05.2025 | 109,33 | 109,85 | 108,52 | 109,65 | 1,45% | 708.887,00 |
| 28.05.2025 | 108,91 | 109,24 | 107,90 | 108,08 | -1,70% | 568.962,00 |
| 27.05.2025 | 110,24 | 110,49 | 109,54 | 109,95 | 0,69% | 670.694,00 |
| 23.05.2025 | 108,19 | 109,58 | 108,04 | 109,20 | -1,50% | 885.582,00 |
| 22.05.2025 | 111,12 | 111,63 | 110,58 | 110,86 | -2,70% | 651.669,00 |
| 21.05.2025 | 114,59 | 115,00 | 113,79 | 113,94 | -0,31% | 567.822,00 |
| 20.05.2025 | 114,40 | 114,75 | 114,00 | 114,29 | 0,04% | 630.753,00 |
| 19.05.2025 | 113,42 | 114,34 | 113,42 | 114,24 | -0,70% | 750.925,00 |
| 16.05.2025 | 114,12 | 115,11 | 113,55 | 115,05 | 0,23% | 655.883,00 |
| 15.05.2025 | 113,23 | 114,83 | 113,03 | 114,79 | 1,82% | 676.274,00 |
| 14.05.2025 | 112,52 | 113,17 | 112,07 | 112,74 | 0,42% | 803.872,00 |
| 13.05.2025 | 113,28 | 113,40 | 111,91 | 112,27 | -2,26% | 806.241,00 |
| 12.05.2025 | 115,47 | 115,47 | 114,07 | 114,87 | -0,45% | 1.037.435,00 |
| 09.05.2025 | 115,79 | 116,36 | 115,26 | 115,39 | -0,01% | 621.354,00 |
| 08.05.2025 | 116,67 | 116,69 | 115,28 | 115,40 | -0,30% | 888.974,00 |
| 07.05.2025 | 116,40 | 116,40 | 115,07 | 115,75 | 0,94% | 1.024.344,00 |
| 06.05.2025 | 116,29 | 116,32 | 114,15 | 114,67 | 1,37% | 1.090.828,00 |
| 05.05.2025 | 114,03 | 114,17 | 112,97 | 113,12 | -0,14% | 473.241,00 |
| 02.05.2025 | 113,10 | 113,40 | 112,40 | 113,28 | 1,77% | 490.977,00 |
| 01.05.2025 | 111,83 | 111,95 | 110,90 | 111,31 | -0,63% | 532.910,00 |
| 30.04.2025 | 111,64 | 112,19 | 109,90 | 112,02 | 1,01% | 528.469,00 |
| 29.04.2025 | 110,48 | 110,99 | 110,17 | 110,90 | -0,27% | 431.988,00 |
| 28.04.2025 | 111,52 | 111,64 | 110,67 | 111,20 | 0,57% | 684.321,00 |
| 25.04.2025 | 110,88 | 111,20 | 109,72 | 110,57 | -0,95% | 880.100,00 |
| 24.04.2025 | 112,15 | 112,33 | 111,22 | 111,63 | 0,61% | 676.604,00 |
| 23.04.2025 | 111,57 | 112,78 | 110,25 | 110,95 | -1,26% | 1.030.786,00 |
| 22.04.2025 | 112,45 | 113,08 | 111,84 | 112,37 | 2,43% | 1.621.297,00 |
| 21.04.2025 | 109,34 | 109,91 | 108,47 | 109,70 | 0,11% | 643.097,00 |
| 17.04.2025 | 108,89 | 110,08 | 108,67 | 109,58 | 1,28% | 1.291.704,00 |
| 16.04.2025 | 108,96 | 110,13 | 107,85 | 108,20 | 0,59% | 974.594,00 |
| 15.04.2025 | 108,27 | 108,84 | 107,47 | 107,57 | -2,74% | 774.623,00 |
| 14.04.2025 | 110,93 | 111,65 | 109,82 | 110,60 | 0,98% | 1.129.132,00 |
| 11.04.2025 | 107,27 | 109,72 | 106,76 | 109,53 | 2,33% | 998.186,00 |
| 10.04.2025 | 107,48 | 107,86 | 104,86 | 107,04 | -0,49% | 1.865.227,00 |
| 09.04.2025 | 103,88 | 107,63 | 102,56 | 107,57 | 5,77% | 2.023.968,00 |
| 08.04.2025 | 104,78 | 105,24 | 100,76 | 101,70 | -0,08% | 1.347.101,00 |
| 07.04.2025 | 101,29 | 105,56 | 100,72 | 101,78 | -2,11% | 2.124.770,00 |
| 04.04.2025 | 104,92 | 105,81 | 103,97 | 103,97 | -3,74% | 3.580.381,00 |
| 03.04.2025 | 109,04 | 109,16 | 106,43 | 108,01 | 1,44% | 2.560.894,00 |
| 02.04.2025 | 106,48 | 106,74 | 105,75 | 106,48 | 1,88% | 1.193.039,00 |
| 01.04.2025 | 104,88 | 105,35 | 104,21 | 104,51 | -0,27% | 920.231,00 |
| 31.03.2025 | 104,24 | 105,30 | 103,70 | 104,79 | -0,56% | 1.317.706,00 |
| 28.03.2025 | 105,64 | 106,55 | 105,09 | 105,38 | -0,13% | 1.414.605,00 |
| 27.03.2025 | 104,82 | 106,08 | 104,82 | 105,52 | -0,42% | 955.179,00 |
| 26.03.2025 | 104,80 | 106,14 | 104,80 | 105,96 | 0,72% | 926.999,00 |
| 25.03.2025 | 106,61 | 106,71 | 104,98 | 105,20 | -0,93% | 847.634,00 |
| 24.03.2025 | 106,52 | 107,40 | 105,85 | 106,19 | -0,79% | 948.784,00 |
| 21.03.2025 | 106,90 | 107,44 | 106,42 | 107,04 | -0,89% | 781.495,00 |
| 20.03.2025 | 106,49 | 108,12 | 106,46 | 108,00 | 1,47% | 845.009,00 |
| 19.03.2025 | 107,29 | 108,05 | 105,23 | 106,44 | -1,56% | 1.990.572,00 |
| 18.03.2025 | 108,87 | 109,48 | 108,07 | 108,13 | -1,06% | 818.467,00 |
| 17.03.2025 | 107,61 | 109,45 | 107,61 | 109,29 | 1,52% | 1.306.962,00 |
| 14.03.2025 | 107,31 | 107,88 | 107,06 | 107,65 | -0,28% | 1.047.820,00 |
| 13.03.2025 | 107,75 | 108,77 | 107,57 | 107,95 | -0,43% | 1.364.249,00 |
| 12.03.2025 | 110,32 | 110,40 | 108,12 | 108,42 | -1,79% | 699.379,00 |
| 11.03.2025 | 111,66 | 111,70 | 109,54 | 110,40 | -1,60% | 989.265,00 |
| 10.03.2025 | 111,64 | 114,16 | 111,35 | 112,19 | -0,58% | 1.773.656,00 |
| 07.03.2025 | 111,37 | 113,56 | 111,37 | 112,84 | -1,18% | 1.381.789,00 |
| 06.03.2025 | 111,08 | 114,47 | 111,00 | 114,19 | 0,19% | 1.126.418,00 |
| 05.03.2025 | 113,81 | 114,25 | 112,91 | 113,97 | 5,23% | 1.235.911,00 |
| 04.03.2025 | 109,10 | 109,91 | 108,13 | 108,31 | -0,77% | 957.614,00 |
| 03.03.2025 | 109,79 | 110,61 | 108,39 | 109,15 | 0,30% | 1.017.551,00 |
| 28.02.2025 | 109,39 | 109,60 | 107,95 | 108,82 | 0,17% | 718.801,00 |
| 27.02.2025 | 109,05 | 109,65 | 108,33 | 108,64 | -1,67% | 973.287,00 |
| 26.02.2025 | 110,41 | 111,44 | 110,04 | 110,49 | 0,54% | 1.217.492,00 |
| 25.02.2025 | 110,70 | 111,34 | 109,71 | 109,90 | -0,34% | 642.334,00 |
| 24.02.2025 | 109,92 | 111,41 | 109,40 | 110,27 | -0,23% | 912.209,00 |
| 21.02.2025 | 109,70 | 111,09 | 109,25 | 110,52 | 2,35% | 868.090,00 |
| 20.02.2025 | 106,42 | 107,98 | 106,13 | 107,98 | 1,39% | 1.129.869,00 |
| 19.02.2025 | 106,67 | 107,33 | 106,36 | 106,50 | -1,13% | 1.084.457,00 |
| 18.02.2025 | 108,00 | 108,49 | 107,44 | 107,72 | -0,88% | 1.377.386,00 |
| 17.02.2025 | 108,55 | 109,10 | 108,22 | 108,67 | 1,06% | - |
| 14.02.2025 | 108,78 | 109,33 | 107,42 | 107,53 | -1,69% | 864.531,00 |
| 13.02.2025 | 109,44 | 109,77 | 108,68 | 109,38 | 2,78% | 1.439.588,00 |
| 12.02.2025 | 106,89 | 107,21 | 105,72 | 106,42 | -1,58% | 1.026.231,00 |
| 11.02.2025 | 107,24 | 108,40 | 107,24 | 108,13 | -0,30% | 866.843,00 |
| 10.02.2025 | 109,41 | 109,50 | 108,19 | 108,46 | -1,84% | 1.166.360,00 |
| 07.02.2025 | 111,08 | 111,36 | 110,18 | 110,49 | -1,21% | 976.669,00 |
| 06.02.2025 | 112,59 | 112,92 | 111,25 | 111,84 | 0,33% | 1.098.763,00 |
| 05.02.2025 | 113,25 | 113,25 | 111,36 | 111,47 | -3,86% | 1.413.249,00 |