95,660€
0,25%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 95,62 | 95,89 | 94,21 | 95,71 | 0,43% | 10,00 |
| 21.11.2024 | 93,16 | 95,64 | 92,75 | 95,30 | 1,70% | 326,00 |
| 20.11.2024 | 92,91 | 93,71 | 92,91 | 93,71 | -0,05% | 10,00 |
| 19.11.2024 | 94,72 | 94,72 | 93,76 | 93,76 | -1,35% | 65,00 |
| 18.11.2024 | 93,34 | 95,04 | 93,34 | 95,04 | 0,43% | 62,00 |
| 15.11.2024 | 93,02 | 94,63 | 93,02 | 94,63 | 0,53% | 19,00 |
| 14.11.2024 | 94,39 | 94,90 | 94,13 | 94,13 | 0,19% | 12,00 |
| 13.11.2024 | 92,02 | 94,15 | 92,00 | 93,95 | 0,70% | 164,00 |
| 12.11.2024 | 94,01 | 94,04 | 93,30 | 93,30 | -1,53% | 44,00 |
| 11.11.2024 | 90,93 | 95,14 | 90,93 | 94,75 | 4,51% | 1.333,00 |
| 08.11.2024 | 89,00 | 90,66 | 88,58 | 90,66 | 1,66% | 170,00 |
| 07.11.2024 | 89,30 | 89,65 | 88,85 | 89,18 | -0,55% | 700,00 |
| 06.11.2024 | 90,00 | 90,50 | 89,30 | 89,67 | 1,39% | 915,00 |
| 05.11.2024 | 89,07 | 89,15 | 88,44 | 88,44 | -1,92% | 152,00 |
| 04.11.2024 | 90,52 | 90,52 | 90,15 | 90,17 | 0,18% | 345,00 |
| 01.11.2024 | 89,64 | 90,01 | 89,64 | 90,01 | 0,39% | 25,00 |
| 31.10.2024 | 89,39 | 89,66 | 89,39 | 89,66 | 0,00% | 22,00 |
| 30.10.2024 | 89,74 | 89,74 | 89,66 | 89,66 | -0,91% | 45,00 |
| 29.10.2024 | 90,48 | 90,48 | 90,48 | 90,48 | -1,14% | - |
| 28.10.2024 | 90,27 | 91,52 | 89,70 | 91,52 | 1,56% | 972,00 |
| 25.10.2024 | 89,61 | 90,11 | 89,61 | 90,11 | 0,33% | 44,00 |
| 24.10.2024 | 90,27 | 91,52 | 89,81 | 89,81 | -0,38% | 887,00 |
| 23.10.2024 | 85,45 | 90,15 | 85,00 | 90,15 | 0,31% | 1.063,00 |
| 22.10.2024 | 88,78 | 89,87 | 88,66 | 89,87 | 1,20% | 185,00 |
| 21.10.2024 | 88,96 | 89,18 | 88,60 | 88,80 | 1,04% | 887,00 |
| 18.10.2024 | 87,64 | 88,00 | 87,64 | 87,89 | -0,59% | 28,00 |
| 17.10.2024 | 87,65 | 88,41 | 87,48 | 88,41 | 1,17% | 73,00 |
| 16.10.2024 | 87,07 | 87,86 | 87,07 | 87,39 | 0,80% | 80,00 |
| 15.10.2024 | 86,92 | 86,93 | 86,60 | 86,70 | -0,16% | 503,00 |
| 14.10.2024 | 87,17 | 87,26 | 86,84 | 86,84 | 1,37% | 125,00 |
| 11.10.2024 | 85,61 | 85,79 | 85,61 | 85,67 | -0,97% | 66,00 |
| 10.10.2024 | 87,35 | 87,55 | 86,34 | 86,51 | -1,14% | 172,00 |
| 09.10.2024 | 87,35 | 87,51 | 87,15 | 87,51 | 0,60% | 15,00 |
| 08.10.2024 | 87,04 | 87,04 | 86,99 | 86,99 | -1,13% | 97,00 |
| 07.10.2024 | 87,89 | 88,26 | 87,80 | 87,98 | 0,99% | 141,00 |
| 04.10.2024 | 86,51 | 87,84 | 86,51 | 87,12 | 0,01% | 428,00 |
| 03.10.2024 | 87,17 | 87,37 | 87,11 | 87,11 | -0,81% | 10,00 |
| 02.10.2024 | 87,43 | 88,49 | 87,43 | 87,82 | -0,86% | 101,00 |
| 01.10.2024 | 87,21 | 88,58 | 87,21 | 88,58 | 1,80% | 330,00 |
| 30.09.2024 | 87,36 | 87,36 | 87,01 | 87,01 | -0,45% | 97,00 |
| 27.09.2024 | 87,24 | 87,40 | 87,24 | 87,40 | 0,46% | 19,00 |
| 26.09.2024 | 85,89 | 88,17 | 85,89 | 87,00 | 3,23% | 199,00 |
| 25.09.2024 | 83,97 | 84,36 | 83,97 | 84,28 | 0,87% | 225,00 |
| 24.09.2024 | 83,20 | 83,60 | 83,20 | 83,55 | -2,01% | 140,00 |
| 23.09.2024 | 85,95 | 85,95 | 85,26 | 85,26 | -1,10% | 210,00 |
| 20.09.2024 | 86,38 | 86,38 | 86,21 | 86,21 | -0,46% | 55,00 |
| 19.09.2024 | 86,61 | 86,61 | 86,61 | 86,61 | -0,77% | 16,00 |
| 18.09.2024 | 86,58 | 87,28 | 86,05 | 87,28 | 1,19% | 71,00 |
| 17.09.2024 | 86,43 | 86,62 | 86,25 | 86,25 | -0,66% | 258,00 |
| 16.09.2024 | 88,63 | 88,63 | 86,82 | 86,82 | -2,35% | 360,00 |
| 13.09.2024 | 89,46 | 89,54 | 88,91 | 88,91 | -0,79% | 66,00 |
| 12.09.2024 | 88,85 | 89,62 | 88,85 | 89,62 | 3,85% | 449,00 |
| 11.09.2024 | 84,17 | 86,30 | 84,17 | 86,30 | 3,54% | 22,00 |
| 10.09.2024 | 83,55 | 83,55 | 83,35 | 83,35 | 0,80% | 150,00 |
| 09.09.2024 | 82,34 | 82,69 | 82,34 | 82,69 | 0,93% | 247,00 |
| 06.09.2024 | 82,14 | 83,00 | 81,93 | 81,93 | -1,41% | 155,00 |
| 05.09.2024 | 83,13 | 83,14 | 83,10 | 83,10 | 0,13% | 245,00 |
| 04.09.2024 | 83,82 | 84,21 | 82,99 | 82,99 | -2,32% | 180,00 |
| 03.09.2024 | 85,49 | 85,60 | 84,96 | 84,96 | -0,57% | 241,00 |
| 02.09.2024 | 85,37 | 85,85 | 85,13 | 85,45 | -0,33% | 91,00 |
| 30.08.2024 | 85,48 | 85,73 | 85,48 | 85,73 | -0,02% | 11,00 |
| 29.08.2024 | 85,55 | 86,33 | 85,55 | 85,75 | -2,00% | 175,00 |
| 28.08.2024 | 88,15 | 88,50 | 87,50 | 87,50 | -0,08% | 282,00 |
| 27.08.2024 | 85,24 | 87,57 | 85,24 | 87,57 | 2,47% | 341,00 |
| 26.08.2024 | 83,93 | 85,46 | 83,93 | 85,46 | 1,46% | 283,00 |
| 23.08.2024 | 82,58 | 84,23 | 82,58 | 84,23 | 1,08% | 789,00 |
| 22.08.2024 | 83,11 | 83,34 | 83,11 | 83,33 | -0,33% | 88,00 |
| 21.08.2024 | 83,56 | 83,61 | 83,04 | 83,61 | 0,66% | 162,00 |
| 20.08.2024 | 83,24 | 83,62 | 83,06 | 83,06 | -0,18% | 2.430,00 |
| 19.08.2024 | 86,16 | 86,16 | 83,21 | 83,21 | -2,95% | 569,00 |
| 16.08.2024 | 85,80 | 85,80 | 85,11 | 85,74 | 0,23% | 438,00 |
| 15.08.2024 | 85,20 | 85,54 | 85,07 | 85,54 | 0,60% | 367,00 |
| 14.08.2024 | 87,18 | 87,18 | 82,99 | 85,03 | -2,02% | 4.028,00 |
| 13.08.2024 | 70,58 | 86,78 | 70,58 | 86,78 | 22,02% | 7.523,00 |
| 12.08.2024 | 71,14 | 71,32 | 70,34 | 71,12 | 2,69% | 915,00 |
| 09.08.2024 | 69,60 | 69,62 | 69,26 | 69,26 | -0,43% | 760,00 |
| 08.08.2024 | 68,74 | 69,56 | 68,74 | 69,56 | 0,13% | 77,00 |
| 07.08.2024 | 69,09 | 69,47 | 69,09 | 69,47 | -0,19% | 5,00 |
| 06.08.2024 | 68,51 | 69,60 | 68,31 | 69,60 | 4,39% | 288,00 |
| 05.08.2024 | 68,83 | 68,83 | 66,00 | 66,67 | -4,20% | 2.176,00 |
| 02.08.2024 | 69,44 | 69,59 | 68,12 | 69,59 | 1,00% | 259,00 |
| 01.08.2024 | 71,92 | 72,20 | 68,90 | 68,90 | -4,93% | 70,00 |
| 31.07.2024 | 72,65 | 72,97 | 71,71 | 72,47 | 4,23% | 380,00 |
| 30.07.2024 | 69,37 | 69,72 | 69,37 | 69,53 | -0,19% | 177,00 |
| 29.07.2024 | 68,71 | 69,66 | 68,50 | 69,66 | 1,35% | 205,00 |
| 26.07.2024 | 67,80 | 68,99 | 67,80 | 68,73 | 0,48% | 460,00 |
| 25.07.2024 | 69,10 | 69,10 | 68,40 | 68,40 | -0,65% | 270,00 |
| 24.07.2024 | 70,35 | 70,35 | 68,62 | 68,85 | -2,13% | 192,00 |
| 23.07.2024 | 70,03 | 70,66 | 70,03 | 70,35 | 0,19% | 35,00 |
| 22.07.2024 | 72,78 | 72,78 | 70,22 | 70,22 | -1,89% | 961,00 |
| 19.07.2024 | 68,12 | 71,57 | 68,12 | 71,57 | 4,12% | 239,00 |
| 18.07.2024 | 68,73 | 69,10 | 68,50 | 68,74 | -0,43% | 513,00 |
| 17.07.2024 | 69,45 | 69,45 | 68,59 | 69,04 | -0,23% | 329,00 |
| 16.07.2024 | 66,86 | 69,20 | 65,99 | 69,20 | 3,11% | 935,00 |
| 15.07.2024 | 68,65 | 68,96 | 67,11 | 67,11 | -1,70% | 571,00 |
| 12.07.2024 | 67,52 | 68,27 | 67,40 | 68,27 | 1,23% | 1.049,00 |
| 11.07.2024 | 66,79 | 67,55 | 66,79 | 67,44 | 0,27% | 742,00 |
| 10.07.2024 | 67,00 | 67,73 | 66,98 | 67,26 | -1,58% | 1.181,00 |
| 09.07.2024 | 69,27 | 69,27 | 68,34 | 68,34 | -0,93% | 256,00 |
| 08.07.2024 | 69,88 | 70,40 | 68,98 | 68,98 | -1,75% | 1.091,00 |