118,930$
0,65%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 912.939,00 |
| 13.11.2024 | 118,77 | 119,41 | 117,84 | 119,15 | -0,44% | 860.843,00 |
| 12.11.2024 | 120,32 | 120,37 | 119,24 | 119,68 | -0,75% | 1.010.915,00 |
| 11.11.2024 | 121,14 | 121,47 | 120,35 | 120,59 | 0,13% | 841.163,00 |
| 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% | 949.418,00 |
| 06.11.2024 | 120,16 | 120,24 | 118,35 | 119,64 | -3,43% | 993.003,00 |
| 05.11.2024 | 123,60 | 124,11 | 123,26 | 123,89 | 0,26% | 533.967,00 |
| 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% | 588.822,00 |
| 30.10.2024 | 128,28 | 129,15 | 127,60 | 127,75 | -1,85% | 556.103,00 |
| 29.10.2024 | 132,57 | 133,12 | 130,02 | 130,16 | -2,41% | 611.790,00 |
| 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% | 444.966,00 |
| 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% | 437.475,00 |
| 21.10.2024 | 138,07 | 138,52 | 136,79 | 137,07 | -1,68% | 456.035,00 |
| 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% | 1.281.642,00 |
| 16.10.2024 | 135,07 | 135,97 | 134,73 | 135,77 | 0,92% | 580.391,00 |
| 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% | 528.451,00 |
| 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% | 521.183,00 |
| 09.10.2024 | 134,00 | 135,04 | 133,84 | 134,54 | 0,14% | 295.770,00 |
| 08.10.2024 | 134,41 | 134,81 | 133,73 | 134,35 | -1,35% | 533.765,00 |
| 07.10.2024 | 137,04 | 137,13 | 135,74 | 136,19 | -0,98% | 443.194,00 |
| 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% | 362.027,00 |
| 02.10.2024 | 138,95 | 139,62 | 138,31 | 139,24 | -0,46% | 730.413,00 |
| 01.10.2024 | 140,95 | 141,08 | 138,94 | 139,89 | -0,32% | 505.765,00 |
| 30.09.2024 | 140,63 | 141,01 | 139,63 | 140,34 | -0,31% | 537.964,00 |
| 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% | 960.097,00 |
| 25.09.2024 | 135,62 | 135,72 | 133,09 | 133,18 | -2,30% | 537.474,00 |
| 24.09.2024 | 135,83 | 137,00 | 135,69 | 136,31 | 0,53% | 634.723,00 |
| 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% | 779.152,00 |
| 18.09.2024 | 133,28 | 133,87 | 132,11 | 132,94 | -0,34% | 529.793,00 |
| 17.09.2024 | 133,36 | 134,54 | 133,06 | 133,40 | 0,38% | 683.330,00 |
| 16.09.2024 | 132,60 | 133,50 | 131,60 | 132,90 | 0,60% | 1.414.681,00 |
| 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% | 764.180,00 |
| 11.09.2024 | 127,75 | 129,06 | 126,45 | 128,76 | 1,02% | 637.931,00 |
| 10.09.2024 | 128,46 | 128,59 | 126,63 | 127,46 | -0,97% | 682.443,00 |
| 09.09.2024 | 126,91 | 129,30 | 126,78 | 128,71 | 1,80% | 699.544,00 |
| 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% | 656.239,00 |
| 04.09.2024 | 128,12 | 129,77 | 128,12 | 129,41 | -0,08% | 526.155,00 |
| 03.09.2024 | 129,14 | 130,28 | 128,38 | 129,51 | -0,96% | 875.496,00 |
| 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% | 613.932,00 |
| 28.08.2024 | 133,94 | 134,12 | 132,55 | 133,09 | -0,97% | 616.703,00 |
| 27.08.2024 | 135,57 | 135,81 | 134,09 | 134,39 | -0,94% | 899.616,00 |
| 26.08.2024 | 135,41 | 136,83 | 135,30 | 135,66 | 0,47% | 782.128,00 |
| 23.08.2024 | 133,54 | 135,07 | 132,88 | 135,03 | 2,02% | 888.772,00 |
| 22.08.2024 | 132,00 | 132,90 | 131,34 | 132,36 | 0,81% | 1.088.001,00 |
| 21.08.2024 | 130,24 | 131,58 | 130,17 | 131,30 | 2,23% | 799.798,00 |
| 20.08.2024 | 127,74 | 128,48 | 127,66 | 128,43 | -0,72% | 1.408.171,00 |
| 19.08.2024 | 129,11 | 129,94 | 129,01 | 129,36 | 0,58% | 534.719,00 |
| 16.08.2024 | 128,48 | 128,90 | 128,33 | 128,62 | -1,33% | 616.778,00 |
| 15.08.2024 | 129,84 | 130,65 | 129,60 | 130,35 | 1,72% | 650.441,00 |
| 14.08.2024 | 126,07 | 128,40 | 126,04 | 128,14 | 0,19% | 1.166.625,00 |
| 13.08.2024 | 125,68 | 128,26 | 125,49 | 127,90 | 2,73% | 1.025.734,00 |
| 12.08.2024 | 125,25 | 125,76 | 124,19 | 124,50 | -0,04% | 1.242.915,00 |
| 09.08.2024 | 123,58 | 124,64 | 122,88 | 124,55 | 1,39% | 903.115,00 |
| 08.08.2024 | 121,72 | 123,04 | 121,58 | 122,84 | 0,56% | 923.771,00 |
| 07.08.2024 | 121,94 | 123,22 | 121,94 | 122,16 | 0,89% | 992.541,00 |
| 06.08.2024 | 119,48 | 121,70 | 119,48 | 121,08 | 0,88% | 727.060,00 |
| 05.08.2024 | 121,48 | 121,76 | 119,74 | 120,02 | -2,75% | 954.376,00 |
| 02.08.2024 | 123,44 | 123,69 | 121,98 | 123,42 | 0,52% | 1.036.342,00 |
| 01.08.2024 | 123,19 | 123,75 | 122,22 | 122,78 | -1,58% | 1.432.694,00 |
| 31.07.2024 | 125,84 | 125,93 | 123,82 | 124,75 | -0,51% | 1.120.513,00 |
| 30.07.2024 | 123,92 | 125,46 | 123,32 | 125,39 | -4,70% | 1.750.074,00 |
| 29.07.2024 | 131,00 | 131,95 | 130,50 | 131,57 | -0,65% | 756.704,00 |
| 26.07.2024 | 131,37 | 132,72 | 131,35 | 132,43 | 1,33% | 654.425,00 |
| 25.07.2024 | 130,01 | 131,68 | 128,88 | 130,69 | 0,81% | 991.715,00 |
| 24.07.2024 | 128,48 | 129,79 | 128,38 | 129,64 | 0,91% | 1.024.160,00 |
| 23.07.2024 | 129,23 | 129,23 | 128,08 | 128,47 | -0,94% | 1.136.735,00 |
| 22.07.2024 | 130,88 | 130,96 | 129,10 | 129,69 | 0,93% | 840.313,00 |
| 19.07.2024 | 128,57 | 129,04 | 127,92 | 128,49 | -0,44% | 1.223.746,00 |
| 18.07.2024 | 131,45 | 131,63 | 129,05 | 129,06 | -1,53% | 460.820,00 |
| 17.07.2024 | 129,96 | 131,40 | 129,84 | 131,07 | 1,17% | 553.843,00 |
| 16.07.2024 | 128,27 | 129,58 | 128,07 | 129,56 | 0,26% | 792.546,00 |
| 15.07.2024 | 130,05 | 130,13 | 129,06 | 129,22 | -1,85% | 504.991,00 |
| 12.07.2024 | 131,18 | 132,29 | 131,18 | 131,65 | 0,05% | 656.960,00 |
| 11.07.2024 | 130,87 | 132,04 | 130,68 | 131,59 | 1,89% | 573.461,00 |
| 10.07.2024 | 127,83 | 129,18 | 127,53 | 129,15 | 1,96% | 486.366,00 |
| 09.07.2024 | 127,84 | 128,03 | 126,39 | 126,67 | -1,12% | 1.058.896,00 |
| 08.07.2024 | 129,72 | 129,85 | 127,95 | 128,10 | -1,19% | 473.870,00 |
| 05.07.2024 | 130,47 | 130,47 | 128,88 | 129,64 | 1,00% | 571.432,00 |
| 03.07.2024 | 128,08 | 128,40 | 127,73 | 128,36 | 1,70% | 399.350,00 |
| 02.07.2024 | 125,65 | 126,26 | 124,80 | 126,21 | 0,27% | 785.392,00 |
| 01.07.2024 | 126,59 | 127,44 | 125,66 | 125,87 | -0,17% | 887.896,00 |
| 28.06.2024 | 126,20 | 126,88 | 125,66 | 126,08 | -0,69% | 681.965,00 |