148,701$
-0,48%
Echtzeit-Aktienkurs Diageo PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Diageo PLC (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 149,08 | 149,36 | 148,09 | 148,74 | -0,46% | 359.980,00 |
27.03.2024 | 147,84 | 149,44 | 147,70 | 149,42 | 1,29% | 506.002,00 |
26.03.2024 | 147,39 | 148,26 | 146,62 | 147,51 | 1,24% | 730.264,00 |
25.03.2024 | 147,09 | 147,48 | 145,43 | 145,71 | -0,65% | 726.462,00 |
22.03.2024 | 147,72 | 147,89 | 146,60 | 146,66 | 0,28% | 519.116,00 |
21.03.2024 | 146,92 | 147,75 | 146,21 | 146,25 | -0,05% | 693.472,00 |
20.03.2024 | 145,13 | 146,33 | 144,56 | 146,33 | 0,37% | 514.345,00 |
19.03.2024 | 144,70 | 146,10 | 144,55 | 145,79 | -0,07% | 663.690,00 |
18.03.2024 | 147,62 | 147,89 | 145,89 | 145,89 | -1,90% | 480.030,00 |
15.03.2024 | 147,89 | 148,83 | 147,61 | 148,71 | 0,34% | 624.175,00 |
14.03.2024 | 151,76 | 151,76 | 147,86 | 148,20 | -1,46% | 1.316.982,00 |
13.03.2024 | 149,71 | 150,64 | 149,55 | 150,39 | 0,54% | 259.075,00 |
12.03.2024 | 150,35 | 150,60 | 149,40 | 149,58 | -0,53% | 482.014,00 |
11.03.2024 | 147,97 | 150,44 | 147,97 | 150,37 | 0,81% | 829.433,00 |
08.03.2024 | 148,67 | 149,69 | 148,56 | 149,16 | 0,62% | 545.263,00 |
07.03.2024 | 146,97 | 148,57 | 146,84 | 148,24 | 0,58% | 686.927,00 |
06.03.2024 | 148,73 | 148,93 | 147,03 | 147,39 | -1,11% | 616.459,00 |
05.03.2024 | 150,50 | 150,63 | 148,81 | 149,04 | -0,79% | 827.398,00 |
04.03.2024 | 149,83 | 150,47 | 149,55 | 150,22 | -0,33% | 612.041,00 |
01.03.2024 | 150,56 | 151,59 | 149,75 | 150,71 | -0,06% | 935.580,00 |
29.02.2024 | 150,38 | 151,31 | 150,23 | 150,80 | -1,55% | 1.352.655,00 |
28.02.2024 | 153,20 | 153,36 | 152,22 | 153,18 | -0,98% | 778.349,00 |
27.02.2024 | 153,73 | 154,71 | 153,19 | 154,69 | 1,26% | 804.744,00 |
26.02.2024 | 152,96 | 152,97 | 151,83 | 152,76 | 0,31% | 668.027,00 |
23.02.2024 | 151,56 | 152,72 | 151,51 | 152,29 | 0,38% | 1.274.185,00 |
22.02.2024 | 150,80 | 151,84 | 150,10 | 151,72 | 0,44% | 909.171,00 |
21.02.2024 | 150,48 | 151,33 | 150,27 | 151,06 | 0,52% | 787.436,00 |
20.02.2024 | 149,03 | 151,23 | 148,85 | 150,28 | 2,30% | 1.403.249,00 |
16.02.2024 | 148,07 | 148,07 | 146,53 | 146,90 | -0,62% | 639.822,00 |
15.02.2024 | 145,77 | 149,20 | 145,77 | 147,82 | 1,82% | 1.269.871,00 |
14.02.2024 | 143,63 | 145,35 | 143,36 | 145,18 | 1,08% | 653.120,00 |
13.02.2024 | 144,76 | 145,29 | 142,92 | 143,63 | -2,17% | 586.787,00 |
12.02.2024 | 145,41 | 147,31 | 145,36 | 146,82 | 0,23% | 412.420,00 |
09.02.2024 | 146,80 | 147,11 | 146,30 | 146,48 | -0,85% | 418.672,00 |
08.02.2024 | 148,35 | 148,74 | 147,48 | 147,73 | -0,59% | 547.521,00 |
07.02.2024 | 149,65 | 149,81 | 148,32 | 148,61 | -0,85% | 459.548,00 |
06.02.2024 | 149,06 | 150,43 | 148,69 | 149,89 | 0,28% | 597.631,00 |
05.02.2024 | 149,43 | 150,04 | 148,53 | 149,47 | 0,25% | 827.879,00 |
02.02.2024 | 151,72 | 151,72 | 148,03 | 149,09 | 0,07% | 1.032.295,00 |
01.02.2024 | 145,15 | 149,19 | 144,75 | 148,99 | 3,23% | 982.841,00 |
31.01.2024 | 145,40 | 146,46 | 144,20 | 144,33 | -0,20% | 821.828,00 |
30.01.2024 | 145,53 | 147,00 | 144,09 | 144,62 | 0,07% | 1.380.296,00 |
29.01.2024 | 144,40 | 144,54 | 143,27 | 144,52 | -0,01% | 1.554.409,00 |
26.01.2024 | 145,72 | 146,05 | 144,35 | 144,54 | 2,58% | 1.063.566,00 |
25.01.2024 | 138,86 | 141,57 | 138,02 | 140,91 | 2,48% | 1.391.540,00 |
24.01.2024 | 138,38 | 138,78 | 137,49 | 137,50 | -0,64% | 879.138,00 |
23.01.2024 | 137,33 | 139,06 | 136,45 | 138,39 | 0,49% | 1.004.576,00 |
22.01.2024 | 138,68 | 138,98 | 137,09 | 137,72 | -0,53% | 859.994,00 |
19.01.2024 | 138,37 | 138,84 | 137,26 | 138,46 | -0,89% | 684.173,00 |
18.01.2024 | 138,87 | 139,88 | 138,68 | 139,71 | 0,56% | 658.562,00 |
17.01.2024 | 139,60 | 140,18 | 138,58 | 138,93 | -1,99% | 861.617,00 |
16.01.2024 | 141,47 | 142,25 | 141,24 | 141,75 | -0,96% | 868.610,00 |
12.01.2024 | 142,67 | 144,29 | 142,56 | 143,13 | -0,57% | 786.258,00 |
11.01.2024 | 143,49 | 144,22 | 141,88 | 143,95 | 0,84% | 1.394.310,00 |
10.01.2024 | 142,80 | 143,67 | 142,01 | 142,75 | 1,49% | 1.208.154,00 |
09.01.2024 | 141,69 | 142,00 | 140,51 | 140,65 | -1,64% | 527.277,00 |
08.01.2024 | 142,25 | 143,17 | 141,82 | 143,00 | 1,05% | 937.783,00 |
05.01.2024 | 141,48 | 143,17 | 140,79 | 141,51 | -0,66% | 681.167,00 |
04.01.2024 | 142,94 | 144,08 | 142,34 | 142,45 | -0,43% | 916.247,00 |
03.01.2024 | 141,57 | 143,23 | 141,24 | 143,06 | -0,69% | 871.989,00 |
02.01.2024 | 142,05 | 144,79 | 141,79 | 144,05 | -1,11% | 969.687,00 |
29.12.2023 | 145,61 | 146,37 | 145,47 | 145,66 | 0,13% | 347.462,00 |
28.12.2023 | 145,37 | 146,03 | 145,36 | 145,47 | -0,37% | 465.475,00 |
27.12.2023 | 145,44 | 146,38 | 145,44 | 146,01 | 0,16% | 423.333,00 |
26.12.2023 | 145,10 | 146,35 | 144,72 | 145,77 | 0,34% | 361.774,00 |
22.12.2023 | 145,56 | 146,10 | 144,75 | 145,28 | 0,02% | 329.929,00 |
21.12.2023 | 144,71 | 145,32 | 143,63 | 145,25 | 1,49% | 665.240,00 |
20.12.2023 | 145,74 | 145,88 | 143,12 | 143,12 | -1,71% | 548.021,00 |
19.12.2023 | 144,82 | 145,92 | 144,68 | 145,61 | 0,49% | 687.156,00 |
18.12.2023 | 144,37 | 145,09 | 143,32 | 144,90 | 1,44% | 963.981,00 |
15.12.2023 | 144,45 | 144,75 | 142,78 | 142,85 | -1,97% | 1.229.206,00 |
14.12.2023 | 146,17 | 146,99 | 145,33 | 145,72 | 1,08% | 1.105.397,00 |
13.12.2023 | 141,98 | 144,21 | 140,96 | 144,17 | 1,60% | 540.563,00 |
12.12.2023 | 142,24 | 142,24 | 141,04 | 141,90 | -0,22% | 609.121,00 |
11.12.2023 | 141,11 | 142,45 | 141,00 | 142,21 | 0,18% | 967.819,00 |
08.12.2023 | 141,57 | 142,73 | 141,33 | 141,96 | 1,02% | 656.183,00 |
07.12.2023 | 139,59 | 140,58 | 138,60 | 140,53 | 0,68% | 871.396,00 |
06.12.2023 | 140,38 | 140,85 | 139,37 | 139,58 | -0,82% | 803.680,00 |
05.12.2023 | 141,58 | 142,31 | 140,70 | 140,73 | -0,85% | 887.323,00 |
04.12.2023 | 141,64 | 142,98 | 141,50 | 141,93 | -1,14% | 637.249,00 |
01.12.2023 | 141,00 | 143,70 | 140,75 | 143,57 | 2,13% | 736.532,00 |
30.11.2023 | 140,05 | 140,92 | 139,04 | 140,57 | 1,18% | 714.180,00 |
29.11.2023 | 140,00 | 140,39 | 138,92 | 138,93 | -1,26% | 596.745,00 |
28.11.2023 | 140,62 | 141,72 | 140,44 | 140,70 | -0,80% | 548.554,00 |
27.11.2023 | 143,12 | 143,26 | 141,58 | 141,83 | -0,78% | 2.549.069,00 |
24.11.2023 | 142,65 | 143,35 | 142,52 | 142,95 | 0,30% | 522.258,00 |
22.11.2023 | 142,74 | 142,80 | 141,83 | 142,52 | 0,71% | 702.539,00 |
21.11.2023 | 141,72 | 141,90 | 140,91 | 141,51 | 0,33% | 951.060,00 |
20.11.2023 | 141,28 | 141,88 | 140,70 | 141,04 | -0,02% | 1.002.747,00 |
17.11.2023 | 141,72 | 141,80 | 140,40 | 141,07 | 1,00% | 1.030.557,00 |
16.11.2023 | 141,16 | 141,80 | 139,45 | 139,68 | -2,42% | 735.531,00 |
15.11.2023 | 145,04 | 145,55 | 142,60 | 143,14 | -1,59% | 935.124,00 |
14.11.2023 | 145,56 | 146,11 | 144,64 | 145,45 | 2,03% | 903.237,00 |
13.11.2023 | 140,81 | 143,36 | 140,57 | 142,56 | 0,96% | 1.429.490,00 |
10.11.2023 | 139,00 | 142,61 | 135,63 | 141,21 | -11,72% | 3.155.123,00 |
09.11.2023 | 161,38 | 161,64 | 159,83 | 159,96 | 0,16% | 413.309,00 |
08.11.2023 | 160,32 | 160,99 | 159,23 | 159,71 | 0,76% | 696.931,00 |
07.11.2023 | 159,00 | 159,39 | 158,29 | 158,50 | -0,40% | 362.620,00 |
06.11.2023 | 159,58 | 159,87 | 159,02 | 159,14 | -0,29% | 580.774,00 |
03.11.2023 | 160,05 | 160,55 | 159,19 | 159,61 | 1,15% | 442.556,00 |