84,015€
0,30%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 84,27 | 85,12 | 83,16 | 84,08 | 0,38% | 7.755,00 |
| 20.12.2024 | 85,13 | 85,49 | 83,49 | 83,76 | -2,15% | 6.141,00 |
| 19.12.2024 | 86,38 | 87,50 | 85,60 | 85,60 | -1,69% | 4.247,00 |
| 18.12.2024 | 87,42 | 87,92 | 86,41 | 87,07 | -0,75% | 5.129,00 |
| 17.12.2024 | 88,27 | 89,20 | 87,73 | 87,73 | -1,29% | 4.790,00 |
| 16.12.2024 | 92,07 | 93,24 | 88,80 | 88,88 | -4,43% | 8.123,00 |
| 13.12.2024 | 93,31 | 93,48 | 92,32 | 93,00 | -0,16% | 3.297,00 |
| 12.12.2024 | 93,26 | 94,47 | 93,01 | 93,15 | -0,71% | 1.587,00 |
| 11.12.2024 | 93,01 | 94,59 | 93,01 | 93,82 | 0,22% | 3.525,00 |
| 10.12.2024 | 93,71 | 94,35 | 93,22 | 93,61 | -0,26% | 2.266,00 |
| 09.12.2024 | 94,20 | 95,21 | 93,12 | 93,85 | -1,10% | 4.066,00 |
| 06.12.2024 | 93,53 | 95,27 | 93,08 | 94,89 | 1,19% | 3.398,00 |
| 05.12.2024 | 95,80 | 95,80 | 93,77 | 93,77 | -2,25% | 3.766,00 |
| 04.12.2024 | 96,51 | 97,11 | 95,63 | 95,93 | -0,70% | 4.285,00 |
| 03.12.2024 | 96,95 | 97,09 | 95,22 | 96,61 | 0,16% | 2.180,00 |
| 02.12.2024 | 96,53 | 97,49 | 95,53 | 96,46 | -0,55% | 7.273,00 |
| 29.11.2024 | 95,50 | 96,99 | 94,91 | 96,99 | 1,04% | 4.239,00 |
| 28.11.2024 | 96,08 | 96,65 | 95,18 | 95,99 | -0,03% | 3.768,00 |
| 27.11.2024 | 95,67 | 96,63 | 95,16 | 96,02 | -0,03% | 2.719,00 |
| 26.11.2024 | 96,81 | 97,24 | 95,92 | 96,05 | -1,07% | 2.226,00 |
| 25.11.2024 | 97,90 | 98,20 | 97,03 | 97,09 | -1,39% | 11.161,00 |
| 22.11.2024 | 95,35 | 98,46 | 95,20 | 98,46 | 3,21% | 12.719,00 |
| 21.11.2024 | 93,49 | 95,54 | 93,11 | 95,40 | 2,47% | 6.073,00 |
| 20.11.2024 | 92,97 | 93,67 | 92,40 | 93,10 | 0,38% | 1.763,00 |
| 19.11.2024 | 94,52 | 94,99 | 92,75 | 92,75 | -2,17% | 4.439,00 |
| 18.11.2024 | 93,17 | 94,81 | 92,85 | 94,81 | 1,39% | 3.703,00 |
| 15.11.2024 | 93,60 | 95,08 | 92,77 | 93,51 | -1,02% | 3.284,00 |
| 14.11.2024 | 94,31 | 94,99 | 93,87 | 94,47 | 0,07% | 3.004,00 |
| 13.11.2024 | 92,62 | 94,40 | 90,82 | 94,40 | 1,36% | 14.085,00 |
| 12.11.2024 | 93,95 | 94,66 | 92,70 | 93,13 | -1,08% | 4.570,00 |
| 11.11.2024 | 90,72 | 95,25 | 90,72 | 94,15 | 3,46% | 12.246,00 |
| 08.11.2024 | 88,95 | 91,00 | 88,53 | 91,00 | 2,37% | 6.457,00 |
| 07.11.2024 | 89,51 | 89,67 | 88,72 | 88,89 | -0,60% | 4.673,00 |
| 06.11.2024 | 91,00 | 91,50 | 88,48 | 89,43 | 0,71% | 3.533,00 |
| 05.11.2024 | 89,06 | 89,52 | 88,18 | 88,80 | -0,54% | 4.495,00 |
| 04.11.2024 | 90,24 | 90,86 | 89,00 | 89,28 | -1,93% | 4.368,00 |
| 01.11.2024 | 89,63 | 91,90 | 89,15 | 91,04 | 1,82% | 4.019,00 |
| 31.10.2024 | 89,63 | 90,48 | 87,90 | 89,41 | 0,73% | 6.021,00 |
| 30.10.2024 | 89,70 | 90,25 | 88,04 | 88,76 | -1,14% | 2.097,00 |
| 29.10.2024 | 90,46 | 90,68 | 89,38 | 89,78 | -0,73% | 3.056,00 |
| 28.10.2024 | 90,22 | 91,56 | 89,79 | 90,44 | 0,61% | 5.405,00 |
| 25.10.2024 | 89,62 | 90,32 | 89,48 | 89,89 | 0,23% | 2.132,00 |
| 24.10.2024 | 90,24 | 91,85 | 89,65 | 89,68 | -0,91% | 5.355,00 |
| 23.10.2024 | 85,22 | 90,50 | 84,04 | 90,50 | 0,87% | 17.254,00 |
| 22.10.2024 | 89,12 | 89,80 | 88,20 | 89,72 | 0,70% | 4.071,00 |
| 21.10.2024 | 88,77 | 89,50 | 88,64 | 89,10 | 0,06% | 3.781,00 |
| 18.10.2024 | 87,61 | 89,05 | 87,16 | 89,05 | 1,18% | 4.013,00 |
| 17.10.2024 | 87,99 | 88,60 | 87,39 | 88,01 | 0,13% | 3.823,00 |
| 16.10.2024 | 86,97 | 87,90 | 86,64 | 87,90 | 0,48% | 3.177,00 |
| 15.10.2024 | 86,81 | 87,87 | 86,51 | 87,48 | 0,56% | 4.010,00 |
| 14.10.2024 | 86,50 | 87,56 | 86,50 | 86,99 | -0,72% | 5.095,00 |
| 11.10.2024 | 86,04 | 87,62 | 85,57 | 87,62 | 2,06% | 1.401,00 |
| 10.10.2024 | 87,81 | 87,81 | 85,85 | 85,85 | -2,17% | 2.203,00 |
| 09.10.2024 | 87,33 | 88,00 | 87,16 | 87,75 | 0,02% | 1.584,00 |
| 08.10.2024 | 87,23 | 88,00 | 86,17 | 87,73 | 0,37% | 3.949,00 |
| 07.10.2024 | 87,85 | 88,00 | 87,02 | 87,41 | -0,69% | 3.065,00 |
| 04.10.2024 | 86,41 | 88,02 | 86,41 | 88,02 | 1,58% | 2.289,00 |
| 03.10.2024 | 87,06 | 87,49 | 86,56 | 86,65 | -0,84% | 1.057,00 |
| 02.10.2024 | 87,88 | 88,34 | 86,91 | 87,38 | -0,73% | 5.796,00 |
| 01.10.2024 | 86,60 | 88,60 | 86,60 | 88,02 | 0,59% | 3.815,00 |
| 30.09.2024 | 86,93 | 87,58 | 86,73 | 87,50 | 0,32% | 3.539,00 |
| 27.09.2024 | 87,68 | 87,78 | 87,01 | 87,22 | 0,11% | 3.645,00 |
| 26.09.2024 | 85,83 | 88,80 | 85,81 | 87,12 | 1,49% | 4.722,00 |
| 25.09.2024 | 83,95 | 86,10 | 83,95 | 85,84 | 1,57% | 2.228,00 |
| 24.09.2024 | 83,32 | 85,84 | 83,32 | 84,51 | -1,04% | 3.410,00 |
| 23.09.2024 | 85,85 | 86,78 | 84,78 | 85,40 | -0,43% | 3.409,00 |
| 20.09.2024 | 86,34 | 87,26 | 85,44 | 85,77 | -0,89% | 1.782,00 |
| 19.09.2024 | 86,10 | 88,17 | 86,10 | 86,54 | -0,36% | 4.425,00 |
| 18.09.2024 | 86,56 | 87,43 | 85,83 | 86,85 | 0,54% | 5.873,00 |
| 17.09.2024 | 86,38 | 86,75 | 85,66 | 86,38 | -0,23% | 2.204,00 |
| 16.09.2024 | 88,99 | 88,99 | 86,46 | 86,58 | -2,88% | 3.690,00 |
| 13.09.2024 | 89,41 | 89,74 | 88,84 | 89,15 | -0,44% | 5.145,00 |
| 12.09.2024 | 88,86 | 89,60 | 88,29 | 89,54 | 0,38% | 8.270,00 |
| 11.09.2024 | 84,02 | 89,20 | 84,00 | 89,20 | 5,66% | 7.589,00 |
| 10.09.2024 | 83,61 | 84,57 | 82,84 | 84,42 | 1,24% | 2.759,00 |
| 09.09.2024 | 82,31 | 83,60 | 82,31 | 83,39 | 1,02% | 4.103,00 |
| 06.09.2024 | 82,21 | 83,11 | 81,27 | 82,55 | -0,04% | 6.089,00 |
| 05.09.2024 | 83,05 | 83,89 | 82,26 | 82,58 | -1,02% | 3.393,00 |
| 04.09.2024 | 84,02 | 84,70 | 83,04 | 83,43 | -1,13% | 3.975,00 |
| 03.09.2024 | 85,21 | 85,70 | 84,26 | 84,38 | -0,97% | 3.890,00 |
| 02.09.2024 | 85,32 | 85,99 | 84,43 | 85,21 | -0,41% | 2.240,00 |
| 30.08.2024 | 85,50 | 86,41 | 85,45 | 85,56 | -0,02% | 2.596,00 |
| 29.08.2024 | 85,54 | 86,58 | 85,28 | 85,58 | 0,06% | 4.225,00 |
| 28.08.2024 | 88,14 | 88,65 | 84,96 | 85,53 | -2,92% | 6.634,00 |
| 27.08.2024 | 85,15 | 88,10 | 85,12 | 88,10 | 3,09% | 10.119,00 |
| 26.08.2024 | 84,11 | 85,79 | 83,89 | 85,46 | 1,73% | 5.986,00 |
| 23.08.2024 | 82,98 | 84,38 | 82,86 | 84,01 | 1,10% | 5.008,00 |
| 22.08.2024 | 83,09 | 83,69 | 82,72 | 83,10 | -0,11% | 4.298,00 |
| 21.08.2024 | 83,54 | 83,99 | 83,00 | 83,19 | -0,54% | 8.474,00 |
| 20.08.2024 | 83,21 | 84,38 | 82,57 | 83,64 | 0,28% | 11.907,00 |
| 19.08.2024 | 85,99 | 85,99 | 83,30 | 83,41 | -3,07% | 12.201,00 |
| 16.08.2024 | 85,86 | 86,80 | 84,88 | 86,05 | -0,50% | 12.868,00 |
| 15.08.2024 | 85,21 | 86,48 | 84,92 | 86,48 | 1,59% | 17.941,00 |
| 14.08.2024 | 87,06 | 87,19 | 83,08 | 85,13 | -2,09% | 70.720,00 |
| 13.08.2024 | 70,69 | 87,00 | 70,50 | 86,95 | 24,00% | 93.774,00 |
| 12.08.2024 | 70,52 | 71,59 | 69,97 | 70,12 | 1,87% | 5.431,00 |
| 09.08.2024 | 69,61 | 69,73 | 68,50 | 68,83 | -0,82% | 6.090,00 |
| 08.08.2024 | 68,52 | 69,89 | 68,15 | 69,40 | 0,48% | 6.837,00 |
| 07.08.2024 | 69,67 | 70,27 | 69,07 | 69,07 | -0,04% | 5.422,00 |
| 06.08.2024 | 68,14 | 69,54 | 67,76 | 69,10 | 3,01% | 5.747,00 |