104,640€
-0,42%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 104,90 | 105,00 | 104,42 | 104,64 | -0,42% | 1.417,00 |
| 30.01.2025 | 104,00 | 105,46 | 103,78 | 105,08 | 2,78% | 1.975,00 |
| 29.01.2025 | 96,17 | 103,00 | 95,61 | 102,24 | 7,32% | 3.886,00 |
| 28.01.2025 | 95,88 | 95,88 | 95,14 | 95,27 | 0,19% | 288,00 |
| 27.01.2025 | 93,09 | 95,09 | 92,27 | 95,09 | 1,62% | 3.092,00 |
| 24.01.2025 | 93,69 | 93,72 | 92,86 | 93,57 | -0,16% | 315,00 |
| 23.01.2025 | 94,26 | 94,26 | 93,41 | 93,72 | -0,80% | 267,00 |
| 22.01.2025 | 94,18 | 94,96 | 93,67 | 94,48 | 0,12% | 1.897,00 |
| 21.01.2025 | 91,68 | 94,37 | 91,68 | 94,37 | 2,35% | 413,00 |
| 20.01.2025 | 92,90 | 93,06 | 92,20 | 92,20 | -0,64% | 711,00 |
| 17.01.2025 | 91,16 | 92,84 | 91,16 | 92,79 | 2,05% | 378,00 |
| 16.01.2025 | 90,64 | 90,93 | 90,46 | 90,93 | 0,11% | 423,00 |
| 15.01.2025 | 90,85 | 91,16 | 90,20 | 90,83 | 0,11% | 555,00 |
| 14.01.2025 | 91,27 | 92,31 | 90,51 | 90,73 | 0,99% | 949,00 |
| 13.01.2025 | 89,92 | 90,40 | 89,73 | 89,84 | -0,22% | 451,00 |
| 10.01.2025 | 89,62 | 90,14 | 89,62 | 90,04 | -0,12% | 1.761,00 |
| 09.01.2025 | 89,94 | 90,15 | 88,90 | 90,15 | 0,12% | 83,00 |
| 08.01.2025 | 90,12 | 90,25 | 89,59 | 90,04 | 1,35% | 2.056,00 |
| 07.01.2025 | 88,80 | 89,65 | 88,77 | 88,84 | -1,76% | 203,00 |
| 06.01.2025 | 89,97 | 90,56 | 88,96 | 90,43 | 0,24% | 649,00 |
| 03.01.2025 | 89,99 | 90,21 | 89,40 | 90,21 | 0,26% | 296,00 |
| 02.01.2025 | 88,69 | 90,11 | 88,38 | 89,98 | 2,58% | 1.093,00 |
| 30.12.2024 | 88,08 | 88,40 | 87,72 | 87,72 | -1,38% | 608,00 |
| 27.12.2024 | 87,72 | 88,95 | 87,59 | 88,95 | 6,34% | 843,00 |
| 23.12.2024 | 84,64 | 84,79 | 83,54 | 83,65 | -1,82% | 1.830,00 |
| 20.12.2024 | 85,06 | 85,34 | 83,99 | 85,20 | -1,85% | 2.659,00 |
| 19.12.2024 | 86,54 | 88,00 | 86,28 | 86,81 | -0,34% | 625,00 |
| 18.12.2024 | 87,91 | 87,91 | 87,11 | 87,11 | -1,10% | 450,00 |
| 17.12.2024 | 88,52 | 88,86 | 88,08 | 88,08 | -1,85% | 247,00 |
| 16.12.2024 | 92,76 | 93,10 | 89,34 | 89,74 | -3,65% | 677,00 |
| 13.12.2024 | 93,19 | 93,19 | 92,81 | 93,14 | -0,95% | 229,00 |
| 12.12.2024 | 93,49 | 94,03 | 93,33 | 94,03 | -0,61% | 497,00 |
| 11.12.2024 | 93,64 | 94,61 | 93,32 | 94,61 | 0,79% | 433,00 |
| 10.12.2024 | 94,10 | 94,10 | 93,61 | 93,87 | 0,63% | 173,00 |
| 09.12.2024 | 94,70 | 95,34 | 93,28 | 93,28 | -1,00% | 1.196,00 |
| 06.12.2024 | 92,94 | 94,22 | 92,94 | 94,22 | -0,21% | 747,00 |
| 05.12.2024 | 95,70 | 96,13 | 94,42 | 94,42 | -1,52% | 972,00 |
| 04.12.2024 | 96,64 | 96,89 | 95,40 | 95,88 | -0,19% | 500,00 |
| 03.12.2024 | 96,95 | 96,95 | 96,02 | 96,06 | 0,40% | 168,00 |
| 02.12.2024 | 97,49 | 97,49 | 95,45 | 95,68 | -0,85% | 666,00 |
| 29.11.2024 | 95,53 | 96,53 | 95,25 | 96,50 | 0,49% | 444,00 |
| 28.11.2024 | 96,99 | 96,99 | 95,56 | 96,03 | 0,25% | 764,00 |
| 27.11.2024 | 96,11 | 96,56 | 95,31 | 95,79 | -0,22% | 1.505,00 |
| 26.11.2024 | 97,36 | 97,36 | 96,00 | 96,00 | -1,85% | 303,00 |
| 25.11.2024 | 97,99 | 98,09 | 97,67 | 97,81 | 0,57% | 1.329,00 |
| 22.11.2024 | 95,47 | 97,26 | 95,34 | 97,26 | 1,84% | 3.716,00 |
| 21.11.2024 | 93,70 | 95,50 | 93,48 | 95,50 | 3,10% | 954,00 |
| 20.11.2024 | 93,09 | 93,68 | 92,31 | 92,63 | -1,80% | 568,00 |
| 19.11.2024 | 94,71 | 95,00 | 93,98 | 94,33 | 0,20% | 845,00 |
| 18.11.2024 | 93,50 | 94,19 | 93,14 | 94,14 | 0,67% | 613,00 |
| 15.11.2024 | 93,77 | 95,06 | 93,11 | 93,51 | -1,04% | 1.023,00 |
| 14.11.2024 | 94,50 | 95,00 | 93,88 | 94,49 | 1,12% | 812,00 |
| 13.11.2024 | 91,25 | 94,31 | 91,25 | 93,44 | 0,39% | 465,00 |
| 12.11.2024 | 95,00 | 95,00 | 92,88 | 93,08 | -1,41% | 634,00 |
| 11.11.2024 | 90,55 | 95,20 | 90,55 | 94,41 | 4,37% | 2.640,00 |
| 08.11.2024 | 88,86 | 90,79 | 88,25 | 90,46 | 1,42% | 976,00 |
| 07.11.2024 | 89,74 | 89,74 | 89,00 | 89,19 | -0,78% | 1.058,00 |
| 06.11.2024 | 89,98 | 91,26 | 89,60 | 89,89 | 1,86% | 1.166,00 |
| 05.11.2024 | 89,44 | 89,44 | 88,15 | 88,25 | -1,20% | 169,00 |
| 04.11.2024 | 90,57 | 91,00 | 89,29 | 89,32 | -1,78% | 1.113,00 |
| 01.11.2024 | 90,35 | 91,51 | 89,62 | 90,94 | 1,77% | 928,00 |
| 31.10.2024 | 89,45 | 90,50 | 88,36 | 89,36 | -0,98% | 1.934,00 |
| 30.10.2024 | 89,67 | 90,24 | 89,52 | 90,24 | -0,20% | 386,00 |
| 29.10.2024 | 90,71 | 90,71 | 89,36 | 90,42 | -0,77% | 646,00 |
| 28.10.2024 | 90,09 | 91,47 | 90,05 | 91,12 | 1,18% | 450,00 |
| 25.10.2024 | 90,16 | 90,20 | 89,47 | 90,06 | -1,13% | 1.012,00 |
| 24.10.2024 | 90,41 | 91,70 | 89,92 | 91,09 | 1,94% | 1.430,00 |
| 23.10.2024 | 85,38 | 89,71 | 84,40 | 89,36 | 0,40% | 7.138,00 |
| 22.10.2024 | 89,22 | 89,36 | 88,65 | 89,00 | 0,24% | 1.105,00 |
| 21.10.2024 | 89,08 | 89,64 | 88,65 | 88,79 | 0,73% | 981,00 |
| 18.10.2024 | 87,76 | 88,54 | 87,44 | 88,15 | -0,34% | 954,00 |
| 17.10.2024 | 88,10 | 88,50 | 87,49 | 88,45 | 1,65% | 721,00 |
| 16.10.2024 | 87,29 | 87,82 | 86,68 | 87,01 | -0,92% | 972,00 |
| 15.10.2024 | 87,01 | 87,82 | 86,75 | 87,82 | 1,20% | 992,00 |
| 14.10.2024 | 87,28 | 87,46 | 86,78 | 86,78 | -0,60% | 462,00 |
| 11.10.2024 | 85,82 | 87,43 | 85,73 | 87,30 | 0,65% | 303,00 |
| 10.10.2024 | 87,60 | 87,70 | 86,23 | 86,74 | -0,94% | 459,00 |
| 09.10.2024 | 87,63 | 87,79 | 87,30 | 87,56 | 0,70% | 417,00 |
| 08.10.2024 | 87,22 | 87,76 | 86,36 | 86,95 | -0,99% | 2.499,00 |
| 07.10.2024 | 87,89 | 87,95 | 87,41 | 87,82 | 0,71% | 764,00 |
| 04.10.2024 | 86,94 | 87,87 | 86,64 | 87,20 | 0,14% | 952,00 |
| 03.10.2024 | 87,39 | 87,42 | 86,38 | 87,08 | -0,39% | 991,00 |
| 02.10.2024 | 88,00 | 88,36 | 87,00 | 87,42 | -0,09% | 2.181,00 |
| 01.10.2024 | 87,40 | 88,20 | 87,09 | 87,50 | 0,74% | 1.606,00 |
| 30.09.2024 | 87,42 | 87,68 | 86,86 | 86,86 | -0,98% | 1.950,00 |
| 27.09.2024 | 87,11 | 87,94 | 87,11 | 87,72 | 0,73% | 1.124,00 |
| 26.09.2024 | 85,49 | 88,55 | 85,49 | 87,08 | 1,63% | 7.697,00 |
| 25.09.2024 | 84,30 | 85,68 | 84,12 | 85,68 | -0,05% | 567,00 |
| 24.09.2024 | 83,63 | 85,73 | 83,38 | 85,72 | 0,32% | 12.069,00 |
| 23.09.2024 | 86,53 | 86,76 | 84,78 | 85,45 | -1,69% | 3.095,00 |
| 20.09.2024 | 86,74 | 87,36 | 86,29 | 86,92 | 0,13% | 1.789,00 |
| 19.09.2024 | 86,70 | 88,45 | 86,30 | 86,81 | -0,32% | 2.027,00 |
| 18.09.2024 | 86,91 | 87,42 | 85,70 | 87,09 | 0,78% | 4.508,00 |
| 17.09.2024 | 86,76 | 86,76 | 85,66 | 86,42 | -0,12% | 1.176,00 |
| 16.09.2024 | 88,69 | 88,69 | 86,46 | 86,52 | -2,71% | 2.019,00 |
| 13.09.2024 | 89,61 | 89,69 | 88,91 | 88,93 | -0,15% | 2.681,00 |
| 12.09.2024 | 89,05 | 89,37 | 88,24 | 89,06 | 3,08% | 3.838,00 |
| 11.09.2024 | 84,34 | 86,40 | 83,73 | 86,40 | 3,60% | 8.652,00 |
| 10.09.2024 | 83,48 | 83,60 | 82,83 | 83,40 | 0,92% | 1.033,00 |
| 09.09.2024 | 82,58 | 82,80 | 81,96 | 82,64 | 0,66% | 1.124,00 |