119,373$
-0,30%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 119,20 | 120,45 | 119,04 | 119,73 | 0,79% | 1.075.439,00 |
| 17.01.2025 | 118,43 | 119,09 | 118,04 | 118,79 | 1,21% | 895.669,00 |
| 16.01.2025 | 115,62 | 117,38 | 115,12 | 117,37 | 1,23% | 907.177,00 |
| 15.01.2025 | 116,00 | 116,69 | 115,32 | 115,94 | 1,26% | 811.521,00 |
| 14.01.2025 | 114,40 | 115,03 | 113,99 | 114,50 | -1,86% | 1.197.496,00 |
| 13.01.2025 | 115,84 | 117,05 | 115,16 | 116,67 | -1,32% | 2.269.305,00 |
| 10.01.2025 | 122,21 | 122,25 | 118,22 | 118,23 | -5,75% | 1.305.764,00 |
| 08.01.2025 | 124,49 | 125,52 | 124,16 | 125,44 | 0,45% | 620.688,00 |
| 07.01.2025 | 125,98 | 126,73 | 124,54 | 124,88 | -0,35% | 931.679,00 |
| 06.01.2025 | 123,21 | 126,34 | 123,10 | 125,32 | 3,25% | 1.722.451,00 |
| 03.01.2025 | 122,72 | 122,76 | 121,38 | 121,38 | -3,76% | 1.166.871,00 |
| 02.01.2025 | 126,35 | 127,00 | 125,74 | 126,12 | -0,79% | 885.126,00 |
| 31.12.2024 | 126,69 | 127,33 | 126,38 | 127,13 | 0,34% | 433.673,00 |
| 30.12.2024 | 126,66 | 127,27 | 125,67 | 126,70 | -0,18% | 1.040.064,00 |
| 27.12.2024 | 126,28 | 127,81 | 126,16 | 126,93 | -0,09% | 967.236,00 |
| 26.12.2024 | 126,16 | 127,90 | 125,77 | 127,05 | 0,39% | 856.523,00 |
| 24.12.2024 | 125,48 | 126,60 | 124,93 | 126,56 | 0,69% | 301.591,00 |
| 23.12.2024 | 125,23 | 125,99 | 124,29 | 125,69 | 0,18% | 1.127.688,00 |
| 20.12.2024 | 125,34 | 126,80 | 125,34 | 125,47 | -1,39% | 1.092.918,00 |
| 19.12.2024 | 126,15 | 127,81 | 125,44 | 127,24 | 1,49% | 1.741.277,00 |
| 18.12.2024 | 127,68 | 128,29 | 125,29 | 125,37 | -2,47% | 1.137.672,00 |
| 17.12.2024 | 129,06 | 129,84 | 128,26 | 128,54 | -1,62% | 1.207.421,00 |
| 16.12.2024 | 131,13 | 132,34 | 130,62 | 130,66 | -0,60% | 1.766.155,00 |
| 13.12.2024 | 132,09 | 132,33 | 131,08 | 131,45 | 1,71% | 2.327.871,00 |
| 12.12.2024 | 129,42 | 130,07 | 128,86 | 129,24 | 2,00% | 1.792.872,00 |
| 11.12.2024 | 126,06 | 128,36 | 125,76 | 126,70 | 1,78% | 2.332.225,00 |
| 10.12.2024 | 124,96 | 124,96 | 123,66 | 124,49 | 0,57% | 967.508,00 |
| 09.12.2024 | 123,56 | 124,74 | 123,36 | 123,79 | 0,65% | 1.338.365,00 |
| 06.12.2024 | 124,61 | 124,74 | 122,93 | 122,99 | -0,41% | 1.174.467,00 |
| 05.12.2024 | 122,93 | 124,04 | 122,50 | 123,50 | 4,66% | 1.910.406,00 |
| 04.12.2024 | 118,76 | 119,09 | 117,90 | 118,00 | -0,75% | 1.445.230,00 |
| 03.12.2024 | 120,02 | 120,02 | 118,73 | 118,89 | -0,61% | 947.359,00 |
| 02.12.2024 | 119,68 | 119,92 | 118,62 | 119,62 | 0,22% | 1.329.617,00 |
| 29.11.2024 | 118,48 | 119,68 | 118,19 | 119,36 | 0,60% | 694.087,00 |
| 27.11.2024 | 118,42 | 119,56 | 118,39 | 118,65 | -0,05% | 1.207.723,00 |
| 26.11.2024 | 120,69 | 120,76 | 118,04 | 118,71 | -1,40% | 1.543.625,00 |
| 25.11.2024 | 121,35 | 121,72 | 119,80 | 120,39 | 0,25% | 1.322.163,00 |
| 22.11.2024 | 119,44 | 120,43 | 119,10 | 120,09 | 1,69% | 1.233.747,00 |
| 21.11.2024 | 118,50 | 119,10 | 117,72 | 118,10 | -1,13% | 1.256.942,00 |
| 20.11.2024 | 119,66 | 119,70 | 118,85 | 119,45 | 0,21% | 838.130,00 |
| 19.11.2024 | 118,44 | 119,87 | 118,34 | 119,20 | 0,24% | 901.526,00 |
| 18.11.2024 | 118,59 | 119,46 | 118,42 | 118,92 | 0,64% | 985.171,00 |
| 15.11.2024 | 119,44 | 119,44 | 118,00 | 118,16 | -1,41% | 725.045,00 |
| 14.11.2024 | 120,99 | 121,09 | 119,72 | 119,85 | 0,59% | 929.178,00 |
| 13.11.2024 | 118,77 | 119,41 | 117,84 | 119,15 | -0,44% | 869.513,00 |
| 12.11.2024 | 120,32 | 120,37 | 119,24 | 119,68 | -0,75% | 1.020.374,00 |
| 11.11.2024 | 121,14 | 121,47 | 120,35 | 120,59 | 0,13% | 842.739,00 |
| 08.11.2024 | 120,68 | 120,90 | 119,93 | 120,43 | -1,08% | 768.232,00 |
| 07.11.2024 | 122,15 | 122,82 | 120,86 | 121,75 | 1,76% | 988.134,00 |
| 06.11.2024 | 120,16 | 120,24 | 118,35 | 119,64 | -3,43% | 1.034.083,00 |
| 05.11.2024 | 123,60 | 124,11 | 123,26 | 123,89 | 0,26% | 535.742,00 |
| 04.11.2024 | 125,12 | 125,47 | 123,56 | 123,57 | -0,52% | 623.231,00 |
| 01.11.2024 | 125,83 | 125,90 | 124,17 | 124,21 | 0,04% | 689.572,00 |
| 31.10.2024 | 125,72 | 125,89 | 123,94 | 124,16 | -2,81% | 589.654,00 |
| 30.10.2024 | 128,28 | 129,15 | 127,60 | 127,75 | -1,85% | 567.281,00 |
| 29.10.2024 | 132,57 | 133,12 | 130,02 | 130,16 | -2,41% | 612.045,00 |
| 28.10.2024 | 133,88 | 134,23 | 133,25 | 133,38 | 0,08% | 313.777,00 |
| 25.10.2024 | 134,62 | 134,71 | 133,27 | 133,27 | -0,87% | 261.449,00 |
| 24.10.2024 | 135,03 | 135,16 | 133,96 | 134,44 | 0,19% | 445.043,00 |
| 23.10.2024 | 135,36 | 135,66 | 133,98 | 134,19 | -1,88% | 430.354,00 |
| 22.10.2024 | 135,83 | 136,87 | 135,57 | 136,76 | -0,23% | 437.488,00 |
| 21.10.2024 | 138,07 | 138,52 | 136,79 | 137,07 | -1,68% | 456.142,00 |
| 18.10.2024 | 139,83 | 139,96 | 138,59 | 139,41 | 1,08% | 713.183,00 |
| 17.10.2024 | 138,23 | 139,23 | 137,06 | 137,92 | 1,58% | 1.282.798,00 |
| 16.10.2024 | 135,07 | 135,97 | 134,73 | 135,77 | 0,92% | 581.912,00 |
| 15.10.2024 | 135,97 | 136,86 | 134,51 | 134,53 | -0,66% | 692.019,00 |
| 14.10.2024 | 133,77 | 135,63 | 133,27 | 135,43 | 0,55% | 529.540,00 |
| 11.10.2024 | 134,19 | 135,08 | 133,88 | 134,69 | 0,42% | 372.938,00 |
| 10.10.2024 | 133,16 | 134,20 | 132,93 | 134,13 | -0,30% | 521.384,00 |
| 09.10.2024 | 134,00 | 135,04 | 133,84 | 134,54 | 0,14% | 295.870,00 |
| 08.10.2024 | 134,41 | 134,81 | 133,73 | 134,35 | -1,35% | 534.008,00 |
| 07.10.2024 | 137,04 | 137,13 | 135,74 | 136,19 | -0,98% | 443.209,00 |
| 04.10.2024 | 136,44 | 137,61 | 136,40 | 137,54 | -0,05% | 474.584,00 |
| 03.10.2024 | 137,91 | 138,34 | 136,93 | 137,61 | -1,17% | 362.032,00 |
| 02.10.2024 | 138,95 | 139,62 | 138,31 | 139,24 | -0,46% | 883.579,00 |
| 01.10.2024 | 140,95 | 141,08 | 138,94 | 139,89 | -0,32% | 505.885,00 |
| 30.09.2024 | 140,63 | 141,01 | 139,63 | 140,34 | -0,31% | 542.218,00 |
| 27.09.2024 | 141,28 | 142,73 | 140,68 | 140,77 | 0,31% | 836.855,00 |
| 26.09.2024 | 140,52 | 140,81 | 139,57 | 140,34 | 5,38% | 976.085,00 |
| 25.09.2024 | 135,62 | 135,72 | 133,09 | 133,18 | -2,30% | 550.344,00 |
| 24.09.2024 | 135,83 | 137,00 | 135,69 | 136,31 | 0,53% | 646.051,00 |
| 23.09.2024 | 134,23 | 135,78 | 134,11 | 135,59 | 1,92% | 495.803,00 |
| 20.09.2024 | 134,01 | 134,01 | 132,76 | 133,03 | -2,08% | 627.932,00 |
| 19.09.2024 | 135,87 | 136,75 | 135,51 | 135,86 | 2,20% | 779.178,00 |
| 18.09.2024 | 133,28 | 133,87 | 132,11 | 132,94 | -0,34% | 529.796,00 |
| 17.09.2024 | 133,36 | 134,54 | 133,06 | 133,40 | 0,38% | 683.373,00 |
| 16.09.2024 | 132,60 | 133,50 | 131,60 | 132,90 | 0,60% | 1.429.770,00 |
| 13.09.2024 | 133,69 | 134,44 | 130,89 | 132,11 | -0,93% | 1.714.325,00 |
| 12.09.2024 | 131,38 | 133,40 | 131,07 | 133,35 | 3,56% | 764.392,00 |
| 11.09.2024 | 127,75 | 129,06 | 126,45 | 128,76 | 1,02% | 655.931,00 |
| 10.09.2024 | 128,46 | 128,59 | 126,63 | 127,46 | -0,97% | 688.746,00 |
| 09.09.2024 | 126,91 | 129,30 | 126,78 | 128,71 | 1,80% | 699.562,00 |
| 06.09.2024 | 127,82 | 128,49 | 126,40 | 126,43 | -1,71% | 1.365.981,00 |
| 05.09.2024 | 128,23 | 129,18 | 128,16 | 128,63 | -0,60% | 766.240,00 |
| 04.09.2024 | 128,12 | 129,77 | 128,12 | 129,41 | -0,08% | 1.157.852,00 |
| 03.09.2024 | 129,14 | 130,28 | 128,38 | 129,51 | -0,96% | 1.083.562,00 |
| 30.08.2024 | 131,07 | 131,16 | 129,75 | 130,76 | -2,07% | 791.888,00 |
| 29.08.2024 | 133,72 | 134,38 | 132,74 | 133,53 | 0,33% | 684.155,00 |
| 28.08.2024 | 133,94 | 134,12 | 132,55 | 133,09 | -0,97% | 642.715,00 |
| 27.08.2024 | 135,57 | 135,81 | 134,09 | 134,39 | -0,94% | 922.135,00 |