84,000€
-0,39%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 84,63 | 85,27 | 83,08 | 84,00 | -0,39% | 58,00 |
| 20.12.2024 | 85,72 | 85,72 | 83,43 | 84,33 | -1,63% | 59,00 |
| 19.12.2024 | 86,91 | 87,99 | 85,53 | 85,72 | -1,37% | 24,00 |
| 18.12.2024 | 87,72 | 88,22 | 86,44 | 86,91 | -0,92% | 117,00 |
| 17.12.2024 | 88,70 | 89,38 | 87,69 | 87,72 | -1,10% | 310,00 |
| 16.12.2024 | 92,67 | 93,24 | 88,60 | 88,70 | -4,36% | 148,00 |
| 13.12.2024 | 93,34 | 93,60 | 92,35 | 92,75 | -0,65% | 82,00 |
| 12.12.2024 | 93,79 | 94,27 | 93,01 | 93,35 | -0,46% | 205,00 |
| 11.12.2024 | 93,49 | 94,66 | 93,17 | 93,79 | 0,31% | 75,00 |
| 10.12.2024 | 94,13 | 94,30 | 93,14 | 93,50 | -0,67% | 73,00 |
| 09.12.2024 | 94,79 | 95,41 | 93,16 | 94,13 | -0,96% | 54,00 |
| 06.12.2024 | 93,82 | 95,36 | 93,05 | 95,04 | 1,26% | 374,00 |
| 05.12.2024 | 95,90 | 96,07 | 93,72 | 93,86 | -2,12% | - |
| 04.12.2024 | 96,81 | 97,24 | 95,30 | 95,89 | -0,97% | 314,00 |
| 03.12.2024 | 96,70 | 97,13 | 94,99 | 96,83 | 0,13% | 174,00 |
| 02.12.2024 | 96,84 | 97,51 | 95,38 | 96,70 | -0,04% | 24,00 |
| 29.11.2024 | 96,03 | 97,02 | 95,03 | 96,74 | 0,74% | 1.044,00 |
| 28.11.2024 | 96,06 | 96,51 | 95,27 | 96,03 | -0,04% | 741,00 |
| 27.11.2024 | 96,16 | 96,76 | 95,20 | 96,07 | -0,15% | - |
| 26.11.2024 | 97,12 | 97,66 | 95,79 | 96,21 | -0,94% | 62,00 |
| 25.11.2024 | 98,74 | 98,74 | 97,02 | 97,12 | -1,67% | 161,00 |
| 22.11.2024 | 95,61 | 98,83 | 94,72 | 98,77 | 3,33% | 111,00 |
| 21.11.2024 | 94,02 | 95,65 | 93,10 | 95,58 | 2,40% | 370,00 |
| 20.11.2024 | 92,90 | 93,70 | 92,27 | 93,34 | 0,49% | 60,00 |
| 19.11.2024 | 94,86 | 95,01 | 92,69 | 92,89 | -2,08% | 111,00 |
| 18.11.2024 | 93,64 | 95,00 | 92,79 | 94,86 | 1,38% | 24,00 |
| 15.11.2024 | 93,78 | 95,13 | 92,89 | 93,57 | -0,82% | 250,00 |
| 14.11.2024 | 94,61 | 95,00 | 93,79 | 94,34 | -0,29% | 199,00 |
| 13.11.2024 | 93,09 | 94,65 | 90,64 | 94,61 | 1,62% | 191,00 |
| 12.11.2024 | 94,17 | 95,01 | 92,74 | 93,11 | -1,13% | 25,00 |
| 11.11.2024 | 91,08 | 95,33 | 90,50 | 94,17 | 3,39% | 373,00 |
| 08.11.2024 | 88,87 | 91,12 | 88,51 | 91,08 | 2,49% | 870,00 |
| 07.11.2024 | 89,60 | 89,96 | 88,70 | 88,87 | -0,82% | 120,00 |
| 06.11.2024 | 90,29 | 91,73 | 88,27 | 89,60 | 1,09% | 1.587,00 |
| 05.11.2024 | 89,24 | 89,47 | 88,05 | 88,64 | -0,68% | 155,00 |
| 04.11.2024 | 90,84 | 90,90 | 88,88 | 89,25 | -1,76% | 90,00 |
| 01.11.2024 | 89,70 | 91,94 | 89,22 | 90,84 | 1,27% | 117,00 |
| 31.10.2024 | 90,15 | 90,95 | 87,87 | 89,70 | -0,46% | 101,00 |
| 30.10.2024 | 89,94 | 90,35 | 87,77 | 90,12 | 0,03% | 80,00 |
| 29.10.2024 | 90,68 | 90,98 | 89,23 | 90,09 | -0,66% | 309,00 |
| 28.10.2024 | 90,17 | 91,62 | 89,78 | 90,68 | 0,63% | 155,00 |
| 25.10.2024 | 89,75 | 90,52 | 89,09 | 90,12 | 0,41% | 160,00 |
| 24.10.2024 | 90,43 | 91,99 | 89,50 | 89,75 | -0,87% | 367,00 |
| 23.10.2024 | 85,64 | 90,71 | 84,24 | 90,54 | 4,34% | 1.321,00 |
| 22.10.2024 | 89,15 | 89,96 | 82,70 | 86,77 | -2,67% | 78,00 |
| 21.10.2024 | 89,04 | 89,57 | 88,57 | 89,15 | 0,07% | 30,00 |
| 18.10.2024 | 87,93 | 89,16 | 87,33 | 89,09 | 1,32% | 8,00 |
| 17.10.2024 | 87,80 | 88,76 | 87,58 | 87,93 | 0,11% | 70,00 |
| 16.10.2024 | 87,24 | 87,99 | 86,54 | 87,84 | 0,69% | - |
| 15.10.2024 | 86,89 | 88,01 | 86,55 | 87,24 | 0,41% | 204,00 |
| 14.10.2024 | 87,33 | 87,54 | 86,53 | 86,88 | -0,45% | 91,00 |
| 11.10.2024 | 85,84 | 87,66 | 85,65 | 87,27 | 1,65% | - |
| 10.10.2024 | 87,66 | 87,87 | 85,79 | 85,85 | -2,05% | - |
| 09.10.2024 | 87,61 | 88,17 | 87,10 | 87,65 | 0,11% | 24,00 |
| 08.10.2024 | 87,64 | 88,25 | 86,26 | 87,55 | -0,09% | 115,00 |
| 07.10.2024 | 88,06 | 88,11 | 86,95 | 87,63 | -0,39% | 177,00 |
| 04.10.2024 | 86,64 | 88,12 | 86,54 | 87,97 | 1,32% | 25,00 |
| 03.10.2024 | 87,38 | 87,70 | 86,33 | 86,82 | -0,71% | 2,00 |
| 02.10.2024 | 88,03 | 88,42 | 86,77 | 87,45 | -0,66% | 100,00 |
| 01.10.2024 | 87,59 | 88,70 | 87,02 | 88,03 | 0,62% | 69,00 |
| 30.09.2024 | 87,16 | 87,68 | 86,61 | 87,48 | 0,34% | 54,00 |
| 27.09.2024 | 87,21 | 87,94 | 87,05 | 87,18 | 0,01% | 187,00 |
| 26.09.2024 | 85,90 | 88,85 | 85,68 | 87,17 | 1,56% | 490,00 |
| 25.09.2024 | 84,48 | 86,15 | 84,04 | 85,84 | 1,62% | 95,00 |
| 24.09.2024 | 85,84 | 85,93 | 83,49 | 84,47 | -1,61% | 345,00 |
| 23.09.2024 | 85,96 | 86,75 | 84,77 | 85,85 | -0,24% | 1.567,00 |
| 20.09.2024 | 86,69 | 87,30 | 85,40 | 86,06 | -0,70% | 94,00 |
| 19.09.2024 | 86,68 | 88,64 | 86,30 | 86,66 | 0,02% | 144,00 |
| 18.09.2024 | 86,74 | 87,52 | 85,59 | 86,65 | -0,12% | 20,00 |
| 17.09.2024 | 86,49 | 86,85 | 85,65 | 86,75 | 0,29% | 42,00 |
| 16.09.2024 | 88,90 | 88,90 | 86,30 | 86,50 | -2,83% | 115,00 |
| 13.09.2024 | 89,66 | 89,73 | 88,84 | 89,01 | -0,74% | 15,00 |
| 12.09.2024 | 89,11 | 89,78 | 88,21 | 89,68 | 0,63% | 188,00 |
| 11.09.2024 | 84,85 | 89,50 | 83,98 | 89,12 | 5,01% | 99,00 |
| 10.09.2024 | 83,60 | 84,91 | 82,73 | 84,86 | 1,51% | 166,00 |
| 09.09.2024 | 82,01 | 83,70 | 81,89 | 83,60 | 1,96% | 3,00 |
| 06.09.2024 | 82,46 | 83,18 | 81,10 | 81,99 | -0,56% | 1,00 |
| 05.09.2024 | 83,32 | 83,95 | 82,15 | 82,45 | -1,05% | 421,00 |
| 04.09.2024 | 84,51 | 85,02 | 83,04 | 83,33 | -1,40% | 21,00 |
| 03.09.2024 | 85,67 | 85,67 | 84,28 | 84,51 | -1,36% | - |
| 02.09.2024 | 85,54 | 85,79 | 84,76 | 85,67 | 0,08% | 19,00 |
| 30.08.2024 | 85,67 | 86,69 | 85,43 | 85,60 | -0,07% | 20,00 |
| 29.08.2024 | 85,69 | 86,64 | 85,08 | 85,66 | -0,04% | 69,00 |
| 28.08.2024 | 88,04 | 88,82 | 84,99 | 85,69 | -2,65% | 496,00 |
| 27.08.2024 | 85,60 | 88,19 | 84,89 | 88,03 | 2,83% | 30,00 |
| 26.08.2024 | 84,07 | 85,90 | 84,01 | 85,60 | 1,84% | 100,00 |
| 23.08.2024 | 83,22 | 84,42 | 82,91 | 84,05 | 1,01% | 35,00 |
| 22.08.2024 | 83,33 | 83,67 | 82,67 | 83,21 | -0,14% | 335,00 |
| 21.08.2024 | 83,66 | 83,90 | 82,92 | 83,33 | -0,41% | 640,00 |
| 20.08.2024 | 83,60 | 84,49 | 82,67 | 83,67 | 0,10% | 833,00 |
| 19.08.2024 | 86,06 | 86,16 | 83,20 | 83,58 | -2,85% | 63,00 |
| 16.08.2024 | 86,51 | 86,93 | 84,92 | 86,04 | -0,55% | 510,00 |
| 15.08.2024 | 85,45 | 86,56 | 84,81 | 86,51 | 1,24% | 1.197,00 |
| 14.08.2024 | 87,69 | 87,69 | 82,99 | 85,45 | -2,48% | 1.305,00 |
| 13.08.2024 | 70,70 | 88,07 | 70,53 | 87,63 | 24,12% | 6.917,00 |
| 12.08.2024 | 71,00 | 71,67 | 69,71 | 70,60 | -0,06% | 790,00 |
| 09.08.2024 | 69,48 | 71,46 | 68,44 | 70,64 | 1,68% | 81,00 |
| 08.08.2024 | 69,36 | 69,89 | 68,15 | 69,47 | 0,94% | 265,00 |
| 07.08.2024 | 68,80 | 70,59 | 68,76 | 68,83 | 0,04% | 116,00 |
| 06.08.2024 | 67,67 | 69,57 | 67,64 | 68,80 | 1,68% | 222,00 |