95,240€
2,25%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 93,46 | 95,64 | 93,27 | 95,52 | 2,46% | 420,00 |
| 20.11.2024 | 93,17 | 93,71 | 92,26 | 93,23 | 0,44% | 400,00 |
| 19.11.2024 | 94,85 | 95,10 | 92,69 | 92,83 | -2,08% | 1.046,00 |
| 18.11.2024 | 93,38 | 95,00 | 92,80 | 94,80 | 1,31% | 8,00 |
| 15.11.2024 | 93,30 | 95,13 | 92,71 | 93,57 | -0,80% | 466,00 |
| 14.11.2024 | 94,60 | 95,01 | 93,79 | 94,33 | -0,20% | 595,00 |
| 13.11.2024 | 92,81 | 94,58 | 87,53 | 94,51 | 1,66% | 60,00 |
| 12.11.2024 | 94,26 | 94,76 | 92,75 | 92,97 | -1,26% | 238,00 |
| 11.11.2024 | 91,03 | 95,33 | 90,55 | 94,16 | 3,46% | 639,00 |
| 08.11.2024 | 89,25 | 91,02 | 88,56 | 91,01 | 2,28% | 435,00 |
| 07.11.2024 | 89,68 | 90,05 | 88,70 | 88,99 | -0,56% | 1.100,00 |
| 06.11.2024 | 91,33 | 91,76 | 88,27 | 89,49 | 0,69% | 432,00 |
| 05.11.2024 | 89,35 | 89,49 | 88,05 | 88,88 | -0,40% | 1.130,00 |
| 04.11.2024 | 90,59 | 90,91 | 88,88 | 89,23 | -2,29% | 442,00 |
| 01.11.2024 | 89,86 | 91,94 | 89,26 | 91,32 | 1,85% | 480,00 |
| 31.10.2024 | 89,52 | 90,94 | 87,87 | 89,67 | 0,59% | 404,00 |
| 30.10.2024 | 89,99 | 90,35 | 87,82 | 89,14 | -1,01% | 206,00 |
| 29.10.2024 | 90,71 | 90,94 | 89,23 | 90,05 | -0,77% | 524,00 |
| 28.10.2024 | 90,41 | 91,62 | 89,78 | 90,74 | 0,65% | 209,00 |
| 25.10.2024 | 89,82 | 90,51 | 89,09 | 90,15 | 0,51% | 2.471,00 |
| 24.10.2024 | 90,47 | 91,98 | 89,49 | 89,69 | -0,95% | 246,00 |
| 23.10.2024 | 85,51 | 90,60 | 84,19 | 90,55 | 0,95% | 173,00 |
| 22.10.2024 | 89,08 | 89,95 | 88,54 | 89,70 | 0,57% | - |
| 21.10.2024 | 88,88 | 89,56 | 88,57 | 89,20 | 0,06% | - |
| 18.10.2024 | 87,90 | 89,15 | 87,33 | 89,15 | 1,31% | 160,00 |
| 17.10.2024 | 87,97 | 88,76 | 87,56 | 87,99 | 0,07% | 256,00 |
| 16.10.2024 | 87,26 | 87,97 | 86,55 | 87,93 | 0,71% | 700,00 |
| 15.10.2024 | 86,96 | 88,02 | 86,65 | 87,31 | 0,45% | 55,00 |
| 14.10.2024 | 87,06 | 87,56 | 86,54 | 86,92 | -0,54% | 94,00 |
| 11.10.2024 | 85,87 | 87,67 | 85,65 | 87,39 | 1,78% | - |
| 10.10.2024 | 87,63 | 87,87 | 85,79 | 85,86 | -2,06% | 474,00 |
| 09.10.2024 | 87,62 | 88,16 | 87,11 | 87,67 | 0,01% | 350,00 |
| 08.10.2024 | 87,51 | 88,25 | 86,27 | 87,66 | 0,03% | 100,00 |
| 07.10.2024 | 88,02 | 88,15 | 86,94 | 87,63 | -0,43% | 20,00 |
| 04.10.2024 | 86,63 | 88,12 | 86,58 | 88,01 | 1,56% | 120,00 |
| 03.10.2024 | 87,37 | 87,45 | 86,33 | 86,66 | -0,81% | 154,00 |
| 02.10.2024 | 87,69 | 88,42 | 86,78 | 87,37 | -0,74% | 65,00 |
| 01.10.2024 | 87,41 | 88,69 | 86,65 | 88,02 | 0,50% | 70,00 |
| 30.09.2024 | 87,21 | 87,66 | 86,61 | 87,58 | 0,42% | 153,00 |
| 27.09.2024 | 87,49 | 87,96 | 87,09 | 87,22 | 0,01% | - |
| 26.09.2024 | 85,96 | 88,87 | 85,95 | 87,21 | 1,55% | 214,00 |
| 25.09.2024 | 84,19 | 86,15 | 84,03 | 85,87 | 1,57% | 128,00 |
| 24.09.2024 | 83,75 | 85,93 | 83,36 | 84,54 | -1,61% | 12,00 |
| 23.09.2024 | 86,19 | 86,79 | 84,77 | 85,92 | -0,15% | 176,00 |
| 20.09.2024 | 86,62 | 87,30 | 85,40 | 86,05 | -0,88% | 56,00 |
| 19.09.2024 | 86,55 | 88,69 | 86,30 | 86,81 | 0,27% | 491,00 |
| 18.09.2024 | 86,86 | 87,52 | 85,58 | 86,58 | -0,22% | 360,00 |
| 17.09.2024 | 86,65 | 86,85 | 85,65 | 86,77 | 0,25% | - |
| 16.09.2024 | 88,94 | 89,04 | 86,30 | 86,56 | -2,72% | 270,00 |
| 13.09.2024 | 89,71 | 89,71 | 88,82 | 88,98 | -0,79% | 227,00 |
| 12.09.2024 | 89,11 | 89,72 | 88,21 | 89,69 | 0,55% | 114,00 |
| 11.09.2024 | 84,35 | 89,20 | 83,12 | 89,20 | 5,37% | 36,00 |
| 10.09.2024 | 83,50 | 84,77 | 82,73 | 84,65 | 1,31% | 357,00 |
| 09.09.2024 | 82,42 | 83,66 | 81,89 | 83,56 | 1,64% | 115,00 |
| 06.09.2024 | 82,49 | 83,18 | 81,11 | 82,21 | -0,33% | 226,00 |
| 05.09.2024 | 83,39 | 83,95 | 82,15 | 82,48 | -1,03% | 250,00 |
| 04.09.2024 | 84,19 | 85,02 | 83,04 | 83,33 | -1,27% | 79,00 |
| 03.09.2024 | 85,65 | 85,66 | 84,28 | 84,40 | -1,46% | 45,00 |
| 02.09.2024 | 85,71 | 85,71 | 84,81 | 85,65 | 0,17% | 105,00 |
| 30.08.2024 | 85,71 | 86,68 | 85,43 | 85,51 | -0,12% | 25,00 |
| 29.08.2024 | 85,81 | 86,61 | 85,06 | 85,61 | -0,17% | 162,00 |
| 28.08.2024 | 88,38 | 88,81 | 84,99 | 85,76 | -2,73% | 196,00 |
| 27.08.2024 | 85,50 | 88,17 | 84,86 | 88,17 | 2,89% | 460,00 |
| 26.08.2024 | 84,17 | 85,91 | 84,07 | 85,69 | 2,02% | - |
| 23.08.2024 | 82,97 | 84,42 | 82,97 | 84,00 | 0,89% | 282,00 |
| 22.08.2024 | 83,34 | 83,67 | 82,67 | 83,26 | 0,10% | 2.898,00 |
| 21.08.2024 | 83,83 | 83,87 | 82,91 | 83,18 | -0,51% | 226,00 |
| 20.08.2024 | 83,49 | 84,49 | 82,65 | 83,60 | 0,38% | 352,00 |
| 19.08.2024 | 86,05 | 86,05 | 83,20 | 83,28 | -3,18% | 1.144,00 |
| 16.08.2024 | 86,09 | 86,92 | 84,90 | 86,02 | -0,51% | 43,00 |
| 15.08.2024 | 85,71 | 86,53 | 84,80 | 86,46 | 1,40% | 935,00 |
| 14.08.2024 | 87,19 | 87,25 | 82,99 | 85,27 | -2,15% | 4.152,00 |
| 13.08.2024 | 70,87 | 87,70 | 70,48 | 87,15 | 23,65% | 1.854,00 |
| 12.08.2024 | 70,72 | 71,69 | 69,69 | 70,48 | 2,49% | 340,00 |
| 09.08.2024 | 69,65 | 69,68 | 68,44 | 68,77 | -0,91% | 46,00 |
| 08.08.2024 | 68,40 | 69,90 | 68,15 | 69,40 | 0,71% | 115,00 |
| 07.08.2024 | 69,54 | 70,35 | 68,83 | 68,91 | -0,05% | 625,00 |
| 06.08.2024 | 68,36 | 69,56 | 67,64 | 68,95 | 2,25% | 115,00 |
| 05.08.2024 | 69,16 | 69,16 | 66,08 | 67,43 | -3,01% | 805,00 |
| 02.08.2024 | 69,25 | 70,25 | 67,93 | 69,52 | -0,11% | 30,00 |
| 01.08.2024 | 72,26 | 72,65 | 68,44 | 69,60 | -3,34% | 38,00 |
| 31.07.2024 | 72,70 | 75,95 | 70,91 | 72,01 | 2,58% | 229,00 |
| 30.07.2024 | 69,59 | 70,34 | 69,26 | 70,20 | 1,04% | 82,00 |
| 29.07.2024 | 68,70 | 69,88 | 68,18 | 69,47 | 1,87% | 190,00 |
| 26.07.2024 | 67,96 | 71,12 | 67,78 | 68,20 | 0,89% | - |
| 25.07.2024 | 68,99 | 69,89 | 67,59 | 67,60 | -1,87% | 201,00 |
| 24.07.2024 | 70,29 | 70,62 | 68,31 | 68,88 | -2,01% | 61,00 |
| 23.07.2024 | 70,29 | 71,19 | 70,08 | 70,29 | -0,01% | 480,00 |
| 22.07.2024 | 72,74 | 72,76 | 69,87 | 70,30 | -3,53% | 260,00 |
| 19.07.2024 | 68,39 | 72,92 | 67,82 | 72,87 | 7,09% | 10,00 |
| 18.07.2024 | 68,81 | 69,19 | 67,63 | 68,05 | -0,87% | 330,00 |
| 17.07.2024 | 69,30 | 69,62 | 68,16 | 68,65 | -0,89% | 95,00 |
| 16.07.2024 | 67,13 | 69,26 | 65,78 | 69,26 | 3,80% | 420,00 |
| 15.07.2024 | 68,75 | 69,18 | 66,66 | 66,73 | -2,73% | 144,00 |
| 12.07.2024 | 67,73 | 68,83 | 67,34 | 68,60 | 1,68% | 284,00 |
| 11.07.2024 | 67,02 | 67,64 | 66,34 | 67,46 | 0,75% | 627,00 |
| 10.07.2024 | 67,76 | 67,76 | 66,86 | 66,96 | -0,48% | 191,00 |
| 09.07.2024 | 69,20 | 69,21 | 67,27 | 67,28 | -2,36% | 98,00 |
| 08.07.2024 | 70,18 | 70,55 | 68,81 | 68,90 | -1,76% | 115,00 |
| 05.07.2024 | 70,64 | 70,76 | 69,68 | 70,14 | -0,73% | - |