103,920€
-0,46%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 104,66 | 105,37 | 103,64 | 103,80 | -0,90% | 40,00 |
| 30.01.2025 | 104,72 | 105,83 | 103,60 | 104,74 | 0,44% | 510,00 |
| 29.01.2025 | 96,64 | 105,66 | 95,59 | 104,28 | 9,10% | 130,00 |
| 28.01.2025 | 95,18 | 95,58 | 95,18 | 95,58 | 1,48% | 250,00 |
| 24.01.2025 | 93,33 | 94,19 | 93,33 | 94,19 | 0,86% | 41,00 |
| 23.01.2025 | 93,59 | 93,80 | 93,21 | 93,39 | -0,77% | 110,00 |
| 22.01.2025 | 93,57 | 94,24 | 93,57 | 94,11 | 0,57% | - |
| 21.01.2025 | 91,15 | 93,58 | 91,15 | 93,58 | 3,10% | - |
| 20.01.2025 | 92,09 | 92,09 | 90,75 | 90,77 | -0,90% | - |
| 17.01.2025 | 91,52 | 91,59 | 91,52 | 91,59 | -0,22% | 20,00 |
| 16.01.2025 | 90,89 | 91,79 | 90,51 | 91,79 | 1,40% | 26,00 |
| 15.01.2025 | 90,28 | 90,52 | 90,28 | 90,52 | 0,44% | - |
| 14.01.2025 | 90,93 | 90,94 | 90,12 | 90,12 | -1,13% | 5,00 |
| 13.01.2025 | 89,80 | 91,15 | 89,80 | 91,15 | 1,36% | 65,00 |
| 10.01.2025 | 89,40 | 89,93 | 89,40 | 89,93 | 0,39% | 112,00 |
| 09.01.2025 | 89,58 | 89,58 | 89,58 | 89,58 | -0,51% | - |
| 08.01.2025 | 89,66 | 90,04 | 89,66 | 90,04 | 0,33% | 105,00 |
| 07.01.2025 | 89,19 | 89,74 | 89,12 | 89,74 | -0,74% | 120,00 |
| 06.01.2025 | 89,56 | 90,41 | 89,56 | 90,41 | 0,51% | 1,00 |
| 03.01.2025 | 89,64 | 89,95 | 89,64 | 89,95 | 0,32% | 126,00 |
| 02.01.2025 | 88,62 | 89,79 | 88,50 | 89,66 | 1,82% | 37,00 |
| 30.12.2024 | 88,06 | 88,06 | 88,06 | 88,06 | 0,44% | - |
| 27.12.2024 | 87,57 | 87,81 | 87,57 | 87,67 | 4,86% | 22,00 |
| 23.12.2024 | 84,32 | 84,32 | 83,61 | 83,61 | -1,50% | 200,00 |
| 22.12.2024 | 85,06 | 85,15 | 84,62 | 84,88 | -2,09% | 196,00 |
| 19.12.2024 | 86,40 | 86,88 | 86,40 | 86,69 | -1,17% | 280,00 |
| 18.12.2024 | 87,49 | 87,74 | 87,49 | 87,72 | -0,35% | 404,00 |
| 17.12.2024 | 92,12 | 92,84 | 88,03 | 88,03 | -5,29% | 76,00 |
| 13.12.2024 | 93,36 | 93,36 | 92,84 | 92,95 | -0,27% | 75,00 |
| 12.12.2024 | 93,31 | 93,98 | 93,15 | 93,20 | -0,61% | 360,00 |
| 11.12.2024 | 93,06 | 94,20 | 93,06 | 93,77 | 0,25% | - |
| 10.12.2024 | 93,79 | 93,79 | 93,52 | 93,54 | -0,10% | 58,00 |
| 09.12.2024 | 94,25 | 94,25 | 93,63 | 93,63 | -0,28% | 395,00 |
| 06.12.2024 | 93,59 | 94,00 | 93,34 | 93,89 | 0,00% | 216,00 |
| 05.12.2024 | 95,45 | 95,45 | 93,89 | 93,89 | -1,89% | 66,00 |
| 04.12.2024 | 96,63 | 96,75 | 95,67 | 95,70 | -0,99% | 123,00 |
| 03.12.2024 | 96,49 | 96,99 | 95,28 | 96,66 | -0,03% | 95,00 |
| 02.12.2024 | 96,71 | 97,30 | 95,50 | 96,69 | 1,71% | 2.572,00 |
| 29.11.2024 | 95,06 | 95,06 | 95,06 | 95,06 | -0,18% | - |
| 28.11.2024 | 96,11 | 96,11 | 95,23 | 95,23 | -1,08% | - |
| 27.11.2024 | 95,67 | 96,27 | 95,67 | 96,27 | 0,05% | - |
| 26.11.2024 | 96,86 | 96,86 | 96,17 | 96,22 | -1,72% | 26,00 |
| 25.11.2024 | 97,91 | 98,09 | 97,66 | 97,90 | -0,01% | 56,00 |
| 22.11.2024 | 95,43 | 97,91 | 95,43 | 97,91 | 2,80% | 105,00 |
| 21.11.2024 | 93,31 | 95,26 | 93,31 | 95,24 | 2,25% | 410,00 |
| 20.11.2024 | 92,90 | 93,14 | 92,61 | 93,14 | -0,75% | 100,00 |
| 19.11.2024 | 94,55 | 94,95 | 93,84 | 93,84 | 0,47% | 1.046,00 |
| 18.11.2024 | 93,22 | 93,40 | 93,22 | 93,40 | -0,04% | 8,00 |
| 15.11.2024 | 92,95 | 93,53 | 92,94 | 93,44 | -1,16% | 432,00 |
| 14.11.2024 | 94,36 | 94,79 | 94,19 | 94,54 | 0,51% | 395,00 |
| 13.11.2024 | 91,86 | 94,39 | 91,86 | 94,06 | 0,93% | 15,00 |
| 12.11.2024 | 93,99 | 94,51 | 93,19 | 93,19 | -1,59% | 185,00 |
| 11.11.2024 | 90,77 | 95,21 | 90,77 | 94,70 | 4,36% | 586,00 |
| 08.11.2024 | 89,49 | 90,74 | 89,01 | 90,74 | 2,10% | 235,00 |
| 07.11.2024 | 89,30 | 89,44 | 88,87 | 88,87 | -0,66% | 550,00 |
| 06.11.2024 | 90,45 | 91,11 | 88,62 | 89,46 | 0,83% | 424,00 |
| 05.11.2024 | 89,11 | 89,11 | 88,61 | 88,72 | -0,52% | 1.110,00 |
| 04.11.2024 | 90,29 | 90,34 | 89,09 | 89,18 | -2,36% | 241,00 |
| 01.11.2024 | 89,68 | 91,39 | 89,68 | 91,34 | 1,73% | 190,00 |
| 31.10.2024 | 89,25 | 89,99 | 87,91 | 89,79 | 0,28% | 394,00 |
| 30.10.2024 | 89,66 | 89,66 | 89,54 | 89,54 | -0,27% | 103,00 |
| 29.10.2024 | 90,49 | 90,49 | 89,78 | 89,78 | -0,85% | 131,00 |
| 28.10.2024 | 90,39 | 91,19 | 89,92 | 90,55 | 0,78% | 194,00 |
| 25.10.2024 | 89,62 | 90,32 | 89,15 | 89,85 | 0,18% | 881,00 |
| 24.10.2024 | 90,28 | 91,43 | 89,69 | 89,69 | 3,89% | 236,00 |
| 23.10.2024 | 85,55 | 86,33 | 84,32 | 86,33 | -2,55% | 173,00 |
| 22.10.2024 | 88,59 | 88,59 | 88,59 | 88,59 | -0,05% | - |
| 18.10.2024 | 87,66 | 88,63 | 87,66 | 88,63 | 0,77% | 130,00 |
| 17.10.2024 | 87,65 | 88,50 | 87,52 | 87,95 | 0,26% | 136,00 |
| 16.10.2024 | 87,09 | 87,72 | 86,85 | 87,72 | 0,00% | 100,00 |
| 15.10.2024 | 86,86 | 87,72 | 86,81 | 87,72 | 0,96% | 35,00 |
| 14.10.2024 | 86,96 | 87,33 | 86,89 | 86,89 | -0,64% | 94,00 |
| 11.10.2024 | 85,63 | 87,45 | 85,63 | 87,45 | 1,85% | - |
| 10.10.2024 | 87,37 | 87,59 | 85,86 | 85,86 | -2,06% | 162,00 |
| 09.10.2024 | 87,41 | 87,74 | 87,41 | 87,67 | 0,05% | 121,00 |
| 08.10.2024 | 87,75 | 87,75 | 87,25 | 87,63 | 0,22% | 75,00 |
| 07.10.2024 | 87,86 | 87,86 | 87,44 | 87,44 | 0,15% | 10,00 |
| 04.10.2024 | 86,46 | 87,93 | 86,46 | 87,31 | 0,87% | 100,00 |
| 03.10.2024 | 87,11 | 87,14 | 86,45 | 86,56 | -1,59% | 138,00 |
| 02.10.2024 | 87,59 | 87,96 | 87,59 | 87,96 | -0,07% | 65,00 |
| 01.10.2024 | 86,87 | 88,02 | 86,65 | 88,02 | 0,79% | 70,00 |
| 27.09.2024 | 87,28 | 87,33 | 87,28 | 87,33 | 0,26% | - |
| 26.09.2024 | 85,90 | 87,10 | 85,90 | 87,10 | 2,80% | 107,00 |
| 25.09.2024 | 83,56 | 84,93 | 83,56 | 84,73 | -0,88% | 4,00 |
| 23.09.2024 | 86,03 | 86,42 | 85,25 | 85,48 | -0,12% | 44,00 |
| 20.09.2024 | 86,39 | 86,64 | 85,58 | 85,58 | -1,35% | 53,00 |
| 19.09.2024 | 86,15 | 87,79 | 86,15 | 86,75 | 0,24% | 467,00 |
| 18.09.2024 | 86,43 | 87,23 | 86,43 | 86,54 | 0,27% | 350,00 |
| 17.09.2024 | 86,43 | 86,43 | 85,83 | 86,31 | -0,64% | - |
| 16.09.2024 | 88,70 | 88,70 | 86,44 | 86,87 | -2,61% | 150,00 |
| 13.09.2024 | 89,46 | 89,60 | 89,05 | 89,20 | -0,37% | 145,00 |
| 12.09.2024 | 88,91 | 89,53 | 88,35 | 89,53 | 0,60% | 108,00 |
| 11.09.2024 | 84,07 | 89,00 | 84,07 | 89,00 | 5,29% | 36,00 |
| 10.09.2024 | 83,27 | 84,53 | 83,27 | 84,53 | 2,73% | 351,00 |
| 06.09.2024 | 82,28 | 82,58 | 81,91 | 82,28 | 0,05% | 146,00 |
| 05.09.2024 | 83,13 | 83,54 | 82,24 | 82,24 | -1,74% | 225,00 |
| 04.09.2024 | 84,33 | 84,33 | 83,52 | 83,70 | -0,83% | 77,00 |
| 03.09.2024 | 85,26 | 85,26 | 84,34 | 84,40 | -0,79% | 25,00 |
| 02.09.2024 | 85,31 | 85,31 | 85,07 | 85,07 | -0,76% | 105,00 |
| 30.08.2024 | 85,55 | 85,76 | 85,55 | 85,72 | 0,13% | 25,00 |