96,640$
0,10%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 899.194,00 |
| 29.09.2025 | 94,91 | 95,30 | 94,49 | 95,01 | 0,91% | 1.283.073,00 |
| 26.09.2025 | 93,54 | 94,27 | 93,42 | 94,15 | 0,54% | 1.167.042,00 |
| 25.09.2025 | 95,90 | 95,94 | 93,62 | 93,64 | -1,91% | 2.569.028,00 |
| 24.09.2025 | 95,33 | 95,86 | 95,12 | 95,46 | -0,90% | 2.419.402,00 |
| 23.09.2025 | 96,77 | 96,92 | 96,00 | 96,33 | 0,36% | 1.744.268,00 |
| 22.09.2025 | 97,00 | 97,18 | 95,94 | 95,98 | -1,70% | 1.776.631,00 |
| 19.09.2025 | 98,24 | 98,74 | 97,58 | 97,64 | -0,57% | 1.026.591,00 |
| 18.09.2025 | 98,73 | 99,09 | 97,98 | 98,20 | -0,86% | 1.198.512,00 |
| 17.09.2025 | 100,22 | 101,06 | 98,97 | 99,05 | -1,02% | 2.002.015,00 |
| 16.09.2025 | 100,83 | 101,10 | 99,93 | 100,07 | -0,39% | 2.090.298,00 |
| 15.09.2025 | 102,18 | 102,47 | 100,27 | 100,46 | -1,24% | 1.688.136,00 |
| 12.09.2025 | 103,01 | 103,24 | 101,62 | 101,72 | -1,90% | 826.782,00 |
| 11.09.2025 | 103,94 | 104,45 | 103,66 | 103,69 | -0,58% | 691.158,00 |
| 10.09.2025 | 104,37 | 104,91 | 104,13 | 104,30 | -0,66% | 769.482,00 |
| 09.09.2025 | 105,61 | 106,29 | 104,79 | 104,99 | -1,33% | 1.085.602,00 |
| 08.09.2025 | 108,07 | 108,07 | 106,22 | 106,40 | -3,49% | 915.477,00 |
| 05.09.2025 | 109,63 | 111,19 | 109,54 | 110,25 | 0,46% | 858.911,00 |
| 04.09.2025 | 110,06 | 110,31 | 109,43 | 109,74 | -0,25% | 717.440,00 |
| 03.09.2025 | 110,58 | 110,67 | 109,74 | 110,02 | -0,61% | 587.123,00 |
| 02.09.2025 | 110,11 | 110,81 | 109,92 | 110,70 | -1,01% | 1.093.884,00 |
| 29.08.2025 | 110,91 | 112,23 | 110,86 | 111,83 | -0,30% | 937.904,00 |
| 28.08.2025 | 113,27 | 113,28 | 111,87 | 112,17 | 0,12% | 719.167,00 |
| 27.08.2025 | 111,22 | 112,04 | 110,94 | 112,03 | 0,78% | 647.954,00 |
| 26.08.2025 | 113,27 | 113,36 | 111,05 | 111,16 | -2,18% | 1.432.436,00 |
| 25.08.2025 | 114,50 | 114,78 | 113,52 | 113,64 | -1,47% | 536.729,00 |
| 22.08.2025 | 114,56 | 116,41 | 114,56 | 115,33 | 0,81% | 1.066.029,00 |
| 21.08.2025 | 114,08 | 114,76 | 113,62 | 114,40 | -0,74% | 1.180.808,00 |
| 20.08.2025 | 114,70 | 115,78 | 114,61 | 115,25 | 1,03% | 2.036.348,00 |
| 19.08.2025 | 112,87 | 114,39 | 112,84 | 114,07 | 3,10% | 1.440.710,00 |
| 18.08.2025 | 109,72 | 111,10 | 109,67 | 110,64 | -0,28% | 1.391.682,00 |
| 15.08.2025 | 111,50 | 111,71 | 110,49 | 110,95 | 0,22% | 712.665,00 |
| 14.08.2025 | 110,31 | 110,72 | 109,60 | 110,71 | -0,23% | 947.896,00 |
| 13.08.2025 | 109,94 | 111,23 | 109,73 | 110,97 | -0,42% | 1.322.479,00 |
| 12.08.2025 | 111,61 | 112,35 | 111,21 | 111,44 | -0,10% | 807.838,00 |
| 11.08.2025 | 110,05 | 111,65 | 109,98 | 111,55 | 1,90% | 1.430.868,00 |
| 08.08.2025 | 108,95 | 109,82 | 108,66 | 109,47 | 0,43% | 1.049.940,00 |
| 07.08.2025 | 107,06 | 109,27 | 106,97 | 109,00 | 1,90% | 1.792.931,00 |
| 06.08.2025 | 105,48 | 107,22 | 105,37 | 106,97 | 5,18% | 2.837.632,00 |
| 05.08.2025 | 101,08 | 102,64 | 100,38 | 101,70 | 3,60% | 2.165.677,00 |
| 04.08.2025 | 96,50 | 98,68 | 96,45 | 98,17 | 0,73% | 2.439.082,00 |
| 01.08.2025 | 98,26 | 98,49 | 97,10 | 97,46 | -0,50% | 1.740.262,00 |
| 31.07.2025 | 99,16 | 99,51 | 97,69 | 97,95 | -4,74% | 3.070.083,00 |
| 30.07.2025 | 103,19 | 104,09 | 102,44 | 102,82 | -1,44% | 1.167.420,00 |
| 29.07.2025 | 103,62 | 104,39 | 103,09 | 104,32 | 0,12% | 1.491.279,00 |
| 28.07.2025 | 104,55 | 104,88 | 103,95 | 104,19 | -2,67% | 1.053.882,00 |
| 25.07.2025 | 105,68 | 107,14 | 105,30 | 107,05 | 1,43% | 862.794,00 |
| 24.07.2025 | 106,83 | 107,55 | 105,48 | 105,54 | -0,51% | 1.108.206,00 |
| 23.07.2025 | 105,97 | 107,39 | 105,19 | 106,08 | 0,54% | 1.398.581,00 |
| 22.07.2025 | 103,64 | 105,53 | 103,48 | 105,51 | 3,18% | 1.050.443,00 |
| 21.07.2025 | 103,08 | 104,08 | 102,10 | 102,26 | -0,96% | 1.966.342,00 |
| 18.07.2025 | 103,80 | 104,18 | 103,09 | 103,25 | 0,09% | 916.746,00 |
| 17.07.2025 | 102,60 | 103,27 | 101,95 | 103,16 | -0,02% | 2.834.025,00 |
| 16.07.2025 | 101,64 | 103,41 | 101,37 | 103,18 | 1,59% | 1.367.323,00 |
| 15.07.2025 | 102,04 | 102,12 | 101,00 | 101,57 | -0,32% | 826.414,00 |
| 14.07.2025 | 102,69 | 102,88 | 101,21 | 101,90 | -1,59% | 1.022.381,00 |
| 11.07.2025 | 103,18 | 103,67 | 102,67 | 103,55 | -1,84% | 1.198.533,00 |
| 10.07.2025 | 104,72 | 106,22 | 104,50 | 105,49 | 0,72% | 883.012,00 |
| 09.07.2025 | 105,78 | 105,89 | 103,80 | 104,74 | -0,43% | 1.188.029,00 |
| 08.07.2025 | 103,83 | 105,71 | 103,56 | 105,19 | 2,20% | 1.291.752,00 |
| 07.07.2025 | 104,06 | 104,35 | 102,75 | 102,93 | -1,72% | 843.167,00 |
| 03.07.2025 | 104,83 | 104,90 | 103,91 | 104,73 | -0,25% | 599.589,00 |
| 02.07.2025 | 104,14 | 105,04 | 103,16 | 104,99 | 1,05% | 670.556,00 |
| 01.07.2025 | 101,51 | 104,52 | 101,47 | 103,90 | 3,03% | 896.605,00 |
| 30.06.2025 | 99,86 | 100,92 | 99,68 | 100,84 | 0,40% | 1.163.137,00 |
| 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% | 992.482,00 |
| 24.06.2025 | 100,64 | 101,81 | 100,60 | 101,20 | 0,90% | 969.299,00 |
| 23.06.2025 | 99,70 | 100,59 | 99,26 | 100,30 | -0,42% | 1.588.822,00 |
| 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% | 995.209,00 |
| 16.06.2025 | 105,38 | 106,12 | 103,01 | 103,11 | -2,07% | 2.068.651,00 |
| 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% | 733.382,00 |
| 11.06.2025 | 107,28 | 107,33 | 106,35 | 106,67 | -0,94% | 793.654,00 |
| 10.06.2025 | 107,24 | 108,00 | 106,67 | 107,68 | 0,38% | 570.424,00 |
| 09.06.2025 | 106,98 | 107,59 | 106,33 | 107,27 | 2,04% | 1.086.118,00 |
| 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% | 941.743,00 |
| 04.06.2025 | 110,44 | 110,98 | 109,82 | 110,82 | 3,00% | 751.215,00 |
| 03.06.2025 | 107,39 | 108,05 | 106,79 | 107,59 | -0,99% | 737.049,00 |
| 02.06.2025 | 108,27 | 108,73 | 107,42 | 108,67 | -0,32% | 694.925,00 |
| 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% | 708.620,00 |
| 28.05.2025 | 108,91 | 109,24 | 107,90 | 108,08 | -1,70% | 568.724,00 |
| 27.05.2025 | 110,24 | 110,49 | 109,54 | 109,95 | 0,69% | 669.944,00 |
| 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% | 651.649,00 |
| 21.05.2025 | 114,59 | 115,00 | 113,79 | 113,94 | -0,31% | 567.616,00 |
| 20.05.2025 | 114,40 | 114,75 | 114,00 | 114,29 | 0,04% | 630.420,00 |
| 19.05.2025 | 113,42 | 114,34 | 113,42 | 114,24 | -0,70% | 750.520,00 |
| 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% | 676.240,00 |
| 14.05.2025 | 112,52 | 113,17 | 112,07 | 112,74 | 0,42% | 803.732,00 |
| 13.05.2025 | 113,28 | 113,40 | 111,91 | 112,27 | -2,26% | 805.936,00 |
| 12.05.2025 | 115,47 | 115,47 | 114,07 | 114,87 | -0,45% | 1.037.317,00 |
| 09.05.2025 | 115,79 | 116,36 | 115,26 | 115,39 | -0,01% | 621.354,00 |