99,840$
-0,53%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 99,75 | 100,70 | 99,61 | 99,88 | -0,49% | 56.624,00 |
| 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% | 1.268.336,00 |
| 18.02.2026 | 95,39 | 96,05 | 94,07 | 95,17 | -1,33% | 2.650.596,00 |
| 17.02.2026 | 97,66 | 98,05 | 96,36 | 96,45 | -2,74% | 1.562.497,00 |
| 13.02.2026 | 100,13 | 100,15 | 98,62 | 99,17 | -0,88% | 1.161.243,00 |
| 12.02.2026 | 101,09 | 101,25 | 99,81 | 100,05 | -0,75% | 1.608.497,00 |
| 11.02.2026 | 99,88 | 100,81 | 99,34 | 100,81 | 1,75% | 1.450.564,00 |
| 10.02.2026 | 98,45 | 99,44 | 97,70 | 99,08 | 2,04% | 1.039.052,00 |
| 09.02.2026 | 96,77 | 97,10 | 95,67 | 97,10 | 0,23% | 1.777.340,00 |
| 06.02.2026 | 96,19 | 97,28 | 95,74 | 96,88 | -0,23% | 1.433.043,00 |
| 05.02.2026 | 97,01 | 97,29 | 96,02 | 97,10 | -0,16% | 1.501.402,00 |
| 04.02.2026 | 95,14 | 97,74 | 95,10 | 97,26 | 4,46% | 1.904.245,00 |
| 03.02.2026 | 91,34 | 93,53 | 91,28 | 93,11 | 1,22% | 1.240.276,00 |
| 02.02.2026 | 91,80 | 92,14 | 90,94 | 91,99 | -0,87% | 1.302.330,00 |
| 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% | 1.924.132,00 |
| 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 |
| 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 | 93,06 | 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 | -0,66% | 980.689,00 |
| 23.10.2025 | 97,46 | 97,51 | 96,67 | 96,87 | -0,97% | 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 | 0,35% | 966.820,00 |
| 17.10.2025 | 97,11 | 97,92 | 96,86 | 97,63 | -1,05% | 1.922.726,00 |
| 16.10.2025 | 97,30 | 99,58 | 96,82 | 98,67 | 3,62% | 2.408.009,00 |
| 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 |