95,750€
0,26%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 95,47 | 95,47 | 95,34 | 95,37 | -0,14% | 164,00 |
| 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 |
| 06.09.2024 | 81,94 | 83,07 | 81,13 | 82,10 | -0,93% | 2.616,00 |
| 05.09.2024 | 83,13 | 83,98 | 82,42 | 82,87 | -0,85% | 1.337,00 |
| 04.09.2024 | 84,03 | 84,54 | 83,45 | 83,58 | -1,95% | 2.194,00 |
| 03.09.2024 | 85,38 | 85,67 | 84,73 | 85,24 | 0,05% | 1.745,00 |
| 02.09.2024 | 85,98 | 85,98 | 84,38 | 85,20 | -0,94% | 881,00 |
| 30.08.2024 | 85,71 | 86,30 | 85,67 | 86,01 | 0,24% | 206,00 |
| 29.08.2024 | 86,15 | 86,52 | 85,22 | 85,80 | -0,13% | 1.914,00 |
| 28.08.2024 | 88,36 | 88,56 | 85,65 | 85,91 | -1,35% | 3.088,00 |
| 27.08.2024 | 85,22 | 87,24 | 85,22 | 87,09 | 2,16% | 3.286,00 |
| 26.08.2024 | 83,93 | 85,64 | 83,93 | 85,25 | 1,39% | 1.607,00 |
| 23.08.2024 | 83,14 | 84,32 | 83,14 | 84,08 | 1,00% | 1.725,00 |
| 22.08.2024 | 83,19 | 83,57 | 83,01 | 83,25 | -0,24% | 5.954,00 |
| 21.08.2024 | 83,05 | 83,60 | 82,92 | 83,45 | -0,76% | 4.974,00 |
| 20.08.2024 | 83,29 | 84,47 | 82,77 | 84,09 | -0,08% | 6.932,00 |
| 19.08.2024 | 85,84 | 85,90 | 84,16 | 84,16 | -1,96% | 6.858,00 |
| 16.08.2024 | 85,85 | 86,25 | 84,88 | 85,84 | 0,47% | 6.593,00 |
| 15.08.2024 | 85,49 | 86,41 | 84,95 | 85,44 | 2,18% | 6.401,00 |
| 14.08.2024 | 86,00 | 86,95 | 83,19 | 83,62 | -1,14% | 36.841,00 |
| 13.08.2024 | 70,89 | 86,80 | 70,52 | 84,58 | 19,01% | 39.949,00 |
| 12.08.2024 | 71,13 | 71,65 | 70,36 | 71,07 | 3,31% | 2.157,00 |
| 09.08.2024 | 69,01 | 69,72 | 68,60 | 68,79 | -1,09% | 2.328,00 |
| 08.08.2024 | 68,87 | 69,93 | 68,41 | 69,55 | 0,00% | 1.238,00 |
| 07.08.2024 | 69,73 | 70,34 | 69,03 | 69,55 | 0,87% | 850,00 |
| 06.08.2024 | 68,66 | 69,24 | 67,92 | 68,95 | 2,88% | 1.688,00 |
| 05.08.2024 | 68,01 | 68,01 | 66,15 | 67,02 | -3,73% | 6.109,00 |
| 02.08.2024 | 69,33 | 70,08 | 68,13 | 69,62 | 0,85% | 3.145,00 |
| 01.08.2024 | 72,34 | 72,36 | 68,96 | 69,03 | -5,62% | 3.233,00 |
| 31.07.2024 | 72,29 | 74,05 | 71,90 | 73,14 | 5,62% | 2.746,00 |
| 30.07.2024 | 69,64 | 69,82 | 69,25 | 69,25 | 0,12% | 1.095,00 |
| 29.07.2024 | 68,66 | 69,58 | 68,30 | 69,17 | 0,76% | 1.809,00 |
| 26.07.2024 | 67,89 | 68,69 | 67,61 | 68,65 | -1,46% | 1.043,00 |
| 25.07.2024 | 69,00 | 69,67 | 68,67 | 69,67 | 1,38% | 1.613,00 |
| 24.07.2024 | 70,25 | 70,43 | 68,48 | 68,72 | -2,41% | 1.116,00 |
| 23.07.2024 | 70,43 | 71,00 | 70,18 | 70,42 | 0,37% | 1.369,00 |
| 22.07.2024 | 72,10 | 72,40 | 70,00 | 70,16 | 2,48% | 2.742,00 |
| 19.07.2024 | 68,45 | 68,51 | 68,06 | 68,46 | -0,31% | 1.547,00 |
| 18.07.2024 | 68,76 | 68,99 | 67,91 | 68,67 | -0,89% | 3.305,00 |
| 17.07.2024 | 68,92 | 69,48 | 68,25 | 69,29 | 2,52% | 2.106,00 |
| 16.07.2024 | 67,51 | 67,89 | 65,82 | 67,59 | -0,43% | 5.022,00 |
| 15.07.2024 | 68,73 | 68,98 | 67,67 | 67,88 | -0,60% | 3.149,00 |
| 12.07.2024 | 67,80 | 68,29 | 67,38 | 68,29 | 1,35% | 2.633,00 |
| 11.07.2024 | 67,01 | 67,38 | 66,60 | 67,38 | 0,33% | 2.539,00 |
| 10.07.2024 | 67,60 | 67,74 | 66,93 | 67,16 | -1,58% | 1.631,00 |
| 09.07.2024 | 69,18 | 69,23 | 68,16 | 68,24 | -1,83% | 2.346,00 |
| 08.07.2024 | 70,49 | 70,50 | 69,51 | 69,51 | -0,83% | 1.418,00 |