104,550$
-0,23%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 104,95 | 105,35 | 104,21 | 104,51 | -0,27% | 920.231,00 |
| 31.03.2025 | 104,24 | 105,30 | 103,70 | 104,79 | -0,56% | 1.297.450,00 |
| 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% | 954.741,00 |
| 26.03.2025 | 104,82 | 106,14 | 104,80 | 105,96 | 0,72% | 926.423,00 |
| 25.03.2025 | 106,68 | 106,71 | 104,98 | 105,20 | -0,93% | 822.030,00 |
| 24.03.2025 | 106,52 | 107,40 | 105,85 | 106,19 | -0,79% | 948.227,00 |
| 21.03.2025 | 106,90 | 107,44 | 106,42 | 107,04 | -0,89% | 781.495,00 |
| 20.03.2025 | 106,52 | 108,12 | 106,46 | 108,00 | 1,47% | 844.943,00 |
| 19.03.2025 | 107,10 | 108,05 | 105,23 | 106,44 | -1,56% | 1.990.372,00 |
| 18.03.2025 | 108,87 | 109,48 | 108,07 | 108,13 | -1,06% | 818.317,00 |
| 17.03.2025 | 107,61 | 109,45 | 107,61 | 109,29 | 1,52% | 1.306.854,00 |
| 14.03.2025 | 107,31 | 107,88 | 107,06 | 107,65 | -0,28% | 1.047.820,00 |
| 13.03.2025 | 107,86 | 108,77 | 107,57 | 107,95 | -0,43% | 1.363.750,00 |
| 12.03.2025 | 110,32 | 110,40 | 108,12 | 108,42 | -1,79% | 699.199,00 |
| 11.03.2025 | 111,69 | 111,70 | 109,54 | 110,40 | -1,60% | 988.640,00 |
| 10.03.2025 | 111,64 | 114,16 | 111,35 | 112,19 | -0,58% | 1.773.168,00 |
| 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% | 1.117.373,00 |
| 05.03.2025 | 113,81 | 114,25 | 112,91 | 113,97 | 5,23% | 1.203.197,00 |
| 04.03.2025 | 109,10 | 109,91 | 108,13 | 108,31 | -0,77% | 923.530,00 |
| 03.03.2025 | 109,79 | 110,61 | 108,39 | 109,15 | 0,30% | 1.017.315,00 |
| 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% | 973.107,00 |
| 26.02.2025 | 110,41 | 111,44 | 110,04 | 110,49 | 0,54% | 1.216.362,00 |
| 25.02.2025 | 110,70 | 111,34 | 109,71 | 109,90 | -0,34% | 640.662,00 |
| 24.02.2025 | 109,92 | 111,41 | 109,40 | 110,27 | -0,23% | 909.259,00 |
| 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% | 1.129.135,00 |
| 19.02.2025 | 106,67 | 107,33 | 106,36 | 106,50 | -1,13% | 1.083.340,00 |
| 18.02.2025 | 108,00 | 108,49 | 107,44 | 107,72 | 0,18% | 1.377.065,00 |
| 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% | 1.438.697,00 |
| 12.02.2025 | 106,89 | 107,21 | 105,72 | 106,42 | -1,58% | 1.026.143,00 |
| 11.02.2025 | 107,24 | 108,40 | 107,24 | 108,13 | -0,30% | 855.049,00 |
| 10.02.2025 | 109,41 | 109,50 | 108,19 | 108,46 | -1,84% | 1.166.008,00 |
| 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% | 1.097.048,00 |
| 05.02.2025 | 113,25 | 113,25 | 111,36 | 111,47 | -3,86% | 1.393.088,00 |
| 04.02.2025 | 116,88 | 117,53 | 115,83 | 115,95 | -0,84% | 1.070.233,00 |
| 03.02.2025 | 115,67 | 118,50 | 115,24 | 116,93 | -2,53% | 1.638.353,00 |
| 31.01.2025 | 119,52 | 121,49 | 119,12 | 119,97 | -1,32% | 990.410,00 |
| 30.01.2025 | 121,68 | 122,43 | 120,87 | 121,57 | 0,72% | 954.987,00 |
| 29.01.2025 | 121,86 | 122,10 | 120,42 | 120,70 | -2,30% | 743.014,00 |
| 28.01.2025 | 125,40 | 125,56 | 123,28 | 123,54 | -1,69% | 732.791,00 |
| 27.01.2025 | 124,27 | 125,94 | 123,61 | 125,67 | 0,98% | 1.265.737,00 |
| 24.01.2025 | 124,21 | 125,10 | 123,05 | 124,45 | 4,60% | 1.855.278,00 |
| 23.01.2025 | 118,01 | 119,44 | 117,30 | 118,98 | 1,13% | 765.314,00 |
| 22.01.2025 | 118,82 | 118,89 | 117,48 | 117,65 | -1,74% | 831.271,00 |
| 21.01.2025 | 119,20 | 120,45 | 119,04 | 119,73 | 0,79% | 1.075.427,00 |
| 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% | 906.929,00 |
| 15.01.2025 | 116,00 | 116,69 | 115,32 | 115,94 | 1,26% | 811.345,00 |
| 14.01.2025 | 114,40 | 115,03 | 113,99 | 114,50 | -1,86% | 1.196.762,00 |
| 13.01.2025 | 115,84 | 117,05 | 115,16 | 116,67 | -1,32% | 2.205.478,00 |
| 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% | 884.801,00 |
| 06.01.2025 | 123,21 | 126,34 | 123,10 | 125,32 | 3,25% | 1.722.373,00 |
| 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% | 885.019,00 |
| 31.12.2024 | 126,69 | 127,33 | 126,38 | 127,13 | 0,34% | 433.673,00 |
| 30.12.2024 | 126,76 | 127,27 | 125,67 | 126,70 | -0,18% | 1.039.003,00 |
| 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% | 856.517,00 |
| 24.12.2024 | 125,48 | 126,60 | 124,93 | 126,56 | 0,69% | 301.591,00 |
| 23.12.2024 | 125,21 | 125,99 | 124,29 | 125,69 | 0,18% | 1.074.354,00 |
| 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% | 1.740.976,00 |
| 18.12.2024 | 127,68 | 128,29 | 125,29 | 125,37 | -2,47% | 1.127.502,00 |
| 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% | 1.477.356,00 |
| 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% | 1.737.376,00 |
| 11.12.2024 | 126,06 | 128,36 | 125,76 | 126,70 | 1,78% | 2.217.259,00 |
| 10.12.2024 | 124,96 | 124,96 | 123,66 | 124,49 | 0,57% | 919.549,00 |
| 09.12.2024 | 123,56 | 124,74 | 123,36 | 123,79 | 0,65% | 1.319.950,00 |
| 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% | 1.894.295,00 |
| 04.12.2024 | 118,76 | 119,09 | 117,90 | 118,00 | -0,75% | 1.057.645,00 |
| 03.12.2024 | 120,02 | 120,02 | 118,73 | 118,89 | -0,61% | 828.642,00 |
| 02.12.2024 | 119,68 | 119,92 | 118,62 | 119,62 | 0,22% | 1.230.569,00 |
| 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% | 1.338.675,00 |
| 25.11.2024 | 121,35 | 121,72 | 119,80 | 120,39 | 0,25% | 1.290.091,00 |
| 22.11.2024 | 119,44 | 120,43 | 119,10 | 120,09 | 1,69% | 1.233.747,00 |
| 21.11.2024 | 118,57 | 119,07 | 117,70 | 118,09 | -1,14% | 191.552,00 |
| 20.11.2024 | 119,66 | 119,70 | 118,85 | 119,45 | 0,21% | 807.221,00 |
| 19.11.2024 | 118,44 | 119,87 | 118,34 | 119,20 | 0,24% | 876.445,00 |
| 18.11.2024 | 118,59 | 119,46 | 118,42 | 118,92 | 0,64% | 974.574,00 |
| 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 |