Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 157,69 | 158,77 | 156,50 | 157,65 | -2,48% | - |
| 25.02.2021 | 165,23 | 165,28 | 161,05 | 161,66 | -3,22% | - |
| 24.02.2021 | 167,02 | 167,43 | 167,02 | 167,04 | 0,48% | - |
| 23.02.2021 | 165,40 | 166,77 | 165,05 | 166,24 | 0,56% | - |
| 22.02.2021 | 165,19 | 166,30 | 165,01 | 165,32 | -1,17% | - |
| 19.02.2021 | 168,44 | 168,95 | 167,10 | 167,27 | -1,23% | - |
| 18.02.2021 | 167,91 | 170,09 | 167,80 | 169,36 | 0,12% | - |
| 17.02.2021 | 168,29 | 169,63 | 167,94 | 169,16 | -0,17% | - |
| 16.02.2021 | 170,00 | 170,16 | 168,63 | 169,44 | 1,32% | - |
| 12.02.2021 | 166,96 | 167,41 | 166,33 | 167,23 | 0,08% | - |
| 11.02.2021 | 167,88 | 168,19 | 166,68 | 167,10 | 1,39% | - |
| 10.02.2021 | 166,00 | 166,02 | 164,25 | 164,80 | -0,78% | - |
| 09.02.2021 | 166,23 | 166,46 | 165,44 | 166,10 | 1,38% | - |
| 08.02.2021 | 163,27 | 164,24 | 162,84 | 163,84 | 0,51% | - |
| 05.02.2021 | 163,71 | 164,98 | 162,41 | 163,02 | 0,61% | - |
| 04.02.2021 | 162,62 | 163,58 | 161,20 | 162,02 | -0,50% | - |
| 03.02.2021 | 161,89 | 163,92 | 161,88 | 162,84 | -1,76% | - |
| 02.02.2021 | 165,62 | 166,38 | 165,49 | 165,76 | 2,95% | - |
| 01.02.2021 | 160,35 | 161,25 | 160,30 | 161,01 | 0,41% | - |
| 29.01.2021 | 162,91 | 163,51 | 159,66 | 160,35 | -0,68% | - |
| 28.01.2021 | 161,72 | 162,84 | 160,79 | 161,44 | 4,64% | - |
| 27.01.2021 | 156,02 | 158,91 | 153,52 | 154,29 | -4,17% | - |
| 26.01.2021 | 160,30 | 161,20 | 159,25 | 161,01 | 1,59% | - |
| 25.01.2021 | 158,38 | 158,73 | 157,55 | 158,49 | -0,29% | - |
| 22.01.2021 | 158,94 | 159,61 | 158,39 | 158,94 | -1,01% | - |
| 21.01.2021 | 160,13 | 160,55 | 160,13 | 160,55 | 0,09% | - |
| 20.01.2021 | 160,02 | 160,69 | 159,48 | 160,41 | 0,50% | - |
| 19.01.2021 | 159,21 | 160,01 | 158,91 | 159,62 | 1,21% | - |
| 15.01.2021 | 157,52 | 158,53 | 157,27 | 157,72 | -1,22% | - |
| 14.01.2021 | 159,62 | 160,36 | 159,20 | 159,66 | -0,37% | - |
| 13.01.2021 | 160,22 | 160,95 | 159,43 | 160,26 | 0,40% | - |
| 12.01.2021 | 159,68 | 160,42 | 158,46 | 159,62 | 0,02% | - |
| 11.01.2021 | 160,21 | 160,35 | 158,76 | 159,59 | -3,45% | - |
| 08.01.2021 | 164,41 | 165,46 | 163,52 | 165,29 | 1,72% | - |
| 07.01.2021 | 161,75 | 162,71 | 160,87 | 162,50 | 1,92% | - |
| 06.01.2021 | 160,99 | 161,25 | 158,77 | 159,44 | -0,52% | - |
| 05.01.2021 | 160,77 | 160,91 | 159,48 | 160,28 | 0,43% | - |
| 04.01.2021 | 160,91 | 161,02 | 158,61 | 159,60 | 0,65% | - |
| 31.12.2020 | 158,73 | 159,01 | 157,80 | 158,57 | -1,90% | - |
| 30.12.2020 | 162,54 | 163,21 | 161,20 | 161,64 | 3,07% | - |
| 29.12.2020 | 156,82 | 156,82 | 156,82 | 156,82 | -1,94% | - |
| 28.12.2020 | 159,55 | 159,93 | 159,55 | 159,93 | 1,51% | - |
| 24.12.2020 | 158,36 | 162,18 | 155,13 | 157,54 | -0,76% | - |
| 23.12.2020 | 158,57 | 159,20 | 158,02 | 158,75 | 0,57% | - |
| 22.12.2020 | 157,62 | 158,84 | 157,43 | 157,85 | 0,17% | - |
| 21.12.2020 | 154,98 | 158,46 | 154,79 | 157,58 | -1,29% | - |
| 18.12.2020 | 158,91 | 160,16 | 158,61 | 159,63 | 1,60% | - |
| 17.12.2020 | 160,27 | 160,45 | 137,76 | 157,12 | 0,22% | - |
| 16.12.2020 | 158,80 | 159,51 | 142,57 | 156,77 | -1,02% | - |
| 15.12.2020 | 158,13 | 158,95 | 157,78 | 158,40 | -0,60% | - |
| 14.12.2020 | 160,93 | 161,10 | 159,16 | 159,35 | 1,55% | - |
| 11.12.2020 | 159,85 | 176,08 | 156,91 | 156,91 | -1,41% | - |
| 10.12.2020 | 161,56 | 161,57 | 158,88 | 159,16 | 0,10% | - |
| 09.12.2020 | 159,05 | 163,55 | 155,18 | 159,00 | 2,79% | - |
| 08.12.2020 | 157,16 | 165,38 | 150,62 | 154,69 | -2,64% | - |
| 07.12.2020 | 159,12 | 159,84 | 158,55 | 158,88 | -0,14% | - |
| 04.12.2020 | 158,72 | 159,43 | 157,86 | 159,12 | 2,15% | - |
| 03.12.2020 | 157,38 | 157,62 | 155,43 | 155,77 | 1,81% | - |
| 02.12.2020 | 156,31 | 156,61 | 0,00 | 153,00 | -5,67% | - |
| 01.12.2020 | 157,91 | 174,30 | 156,66 | 162,21 | 4,73% | - |
| 30.11.2020 | 155,98 | 156,18 | 154,05 | 154,88 | -1,49% | - |
| 27.11.2020 | 157,61 | 160,12 | 156,40 | 157,23 | -0,34% | - |
| 25.11.2020 | 158,15 | 158,15 | 157,55 | 157,77 | 0,89% | - |
| 24.11.2020 | 154,43 | 156,51 | 154,37 | 156,38 | 0,62% | - |
| 23.11.2020 | 155,65 | 156,24 | 154,91 | 155,41 | -0,76% | - |
| 20.11.2020 | 157,02 | 157,68 | 156,55 | 156,60 | -1,05% | - |
| 19.11.2020 | 157,05 | 160,85 | 156,94 | 158,27 | 1,11% | - |
| 18.11.2020 | 158,34 | 158,66 | 156,40 | 156,52 | -1,16% | - |
| 17.11.2020 | 157,50 | 159,61 | 157,26 | 158,36 | -1,33% | - |
| 16.11.2020 | 161,12 | 161,14 | 159,10 | 160,49 | 3,64% | - |
| 13.11.2020 | 152,27 | 155,27 | 152,01 | 154,85 | 2,30% | - |
| 12.11.2020 | 155,15 | 155,62 | 150,78 | 151,37 | -4,77% | - |
| 11.11.2020 | 156,58 | 158,96 | 155,60 | 158,96 | 1,47% | - |
| 10.11.2020 | 156,41 | 157,98 | 155,37 | 156,66 | 4,16% | - |
| 09.11.2020 | 0,00 | 157,98 | 0,00 | 150,40 | 8,53% | - |
| 06.11.2020 | 140,11 | 140,58 | 138,54 | 138,59 | -0,98% | - |
| 05.11.2020 | 139,41 | 140,39 | 138,58 | 139,96 | 2,28% | - |
| 04.11.2020 | 138,21 | 138,97 | 136,61 | 136,83 | 1,96% | - |
| 03.11.2020 | 133,41 | 134,97 | 132,91 | 134,20 | 3,08% | - |
| 02.11.2020 | 130,85 | 131,29 | 0,00 | 130,19 | 0,42% | - |
| 30.10.2020 | 130,44 | 131,00 | 129,10 | 129,64 | -0,79% | - |
| 29.10.2020 | 129,98 | 131,47 | 129,55 | 130,67 | -0,64% | - |
| 28.10.2020 | 132,87 | 133,26 | 131,13 | 131,51 | -4,80% | - |
| 27.10.2020 | 138,13 | 138,15 | 136,45 | 138,14 | 1,35% | - |
| 26.10.2020 | 136,54 | 136,65 | 135,68 | 136,30 | -2,30% | - |
| 23.10.2020 | 138,78 | 139,52 | 137,27 | 139,52 | 2,24% | - |
| 22.10.2020 | 136,33 | 137,59 | 134,11 | 136,46 | 0,89% | - |
| 21.10.2020 | 136,03 | 136,76 | 135,18 | 135,25 | -1,22% | - |
| 20.10.2020 | 0,00 | 138,38 | 0,00 | 136,93 | -0,21% | - |
| 19.10.2020 | 138,14 | 138,34 | 136,05 | 137,22 | -1,75% | - |
| 16.10.2020 | 137,99 | 139,66 | 137,77 | 139,66 | 2,16% | - |
| 15.10.2020 | 0,00 | 139,50 | 0,00 | 136,72 | -2,92% | - |
| 14.10.2020 | 141,15 | 141,30 | 139,19 | 140,82 | -0,07% | - |
| 13.10.2020 | 140,92 | 140,92 | 140,92 | 140,92 | -0,18% | - |
| 12.10.2020 | 140,54 | 141,83 | 140,43 | 141,18 | -0,08% | - |
| 09.10.2020 | 140,94 | 141,91 | 140,88 | 141,29 | 0,31% | - |
| 08.10.2020 | 140,29 | 141,41 | 140,06 | 140,86 | 0,35% | - |
| 07.10.2020 | 140,19 | 140,69 | 139,58 | 140,36 | 1,77% | - |
| 06.10.2020 | 139,31 | 139,96 | 137,18 | 137,91 | -1,96% | - |
| 05.10.2020 | 140,44 | 140,79 | 140,44 | 140,68 | 1,19% | - |