Börse:
87,025€
2,90%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
86,800€
Ask:
87,250€
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 84,38 | 87,48 | 84,24 | 87,24 | 3,16% | 833,00 |
| 19.01.2021 | 85,19 | 85,35 | 83,58 | 84,57 | -0,82% | 774,00 |
| 18.01.2021 | 84,51 | 85,35 | 84,30 | 85,27 | 0,67% | 853,00 |
| 15.01.2021 | 83,59 | 85,00 | 83,37 | 84,70 | 1,20% | 174,00 |
| 14.01.2021 | 84,92 | 86,06 | 83,63 | 83,70 | -1,17% | 936,00 |
| 13.01.2021 | 84,32 | 84,97 | 83,44 | 84,69 | 0,36% | 1.355,00 |
| 12.01.2021 | 86,13 | 86,76 | 84,06 | 84,38 | -2,03% | 208,00 |
| 11.01.2021 | 86,38 | 87,10 | 85,69 | 86,13 | -0,38% | 2.483,00 |
| 08.01.2021 | 84,72 | 86,47 | 83,87 | 86,46 | 2,46% | 313,00 |
| 07.01.2021 | 85,17 | 86,21 | 84,02 | 84,38 | -0,25% | 974,00 |
| 06.01.2021 | 84,12 | 85,48 | 82,78 | 84,59 | 0,64% | 2.518,00 |
| 05.01.2021 | 84,05 | 85,23 | 83,32 | 84,05 | -0,15% | 1.370,00 |
| 04.01.2021 | 86,75 | 87,83 | 83,37 | 84,18 | -2,36% | 1.093,00 |
| 30.12.2020 | 86,18 | 86,65 | 85,83 | 86,22 | -0,02% | 81,00 |
| 29.12.2020 | 85,68 | 86,31 | 85,27 | 86,24 | 0,94% | 260,00 |
| 28.12.2020 | 83,67 | 85,50 | 83,22 | 85,44 | 1,91% | 421,00 |
| 23.12.2020 | 83,81 | 84,38 | 83,44 | 83,83 | -0,45% | 136,00 |
| 22.12.2020 | 83,57 | 84,82 | 83,09 | 84,21 | 0,17% | 3.200,00 |
| 21.12.2020 | 84,83 | 84,83 | 81,89 | 84,07 | -0,48% | 278,00 |
| 18.12.2020 | 84,00 | 85,08 | 83,06 | 84,47 | 0,33% | 179,00 |
| 17.12.2020 | 84,65 | 85,15 | 83,75 | 84,19 | -0,73% | 233,00 |
| 16.12.2020 | 85,61 | 86,01 | 84,46 | 84,81 | -0,92% | 627,00 |
| 15.12.2020 | 85,21 | 86,26 | 85,16 | 85,60 | 0,42% | 344,00 |
| 14.12.2020 | 85,00 | 86,30 | 84,75 | 85,24 | 0,35% | 681,00 |
| 11.12.2020 | 87,08 | 87,31 | 84,49 | 84,95 | -2,18% | 2.591,00 |
| 10.12.2020 | 85,50 | 87,50 | 84,88 | 86,84 | 4,45% | 203,00 |
| 09.12.2020 | 83,67 | 84,39 | 82,90 | 83,14 | -0,62% | 2.563,00 |
| 08.12.2020 | 83,48 | 83,88 | 82,54 | 83,66 | -0,02% | 559,00 |
| 07.12.2020 | 84,08 | 84,31 | 83,06 | 83,68 | -0,75% | 206,00 |
| 04.12.2020 | 82,68 | 84,76 | 81,10 | 84,31 | 2,44% | 1.924,00 |
| 03.12.2020 | 81,45 | 83,13 | 80,98 | 82,30 | 0,71% | 2.731,00 |
| 02.12.2020 | 81,70 | 82,31 | 81,23 | 81,72 | -0,20% | 1.303,00 |
| 01.12.2020 | 81,54 | 82,89 | 81,54 | 81,88 | -0,35% | 1.070,00 |
| 30.11.2020 | 81,46 | 82,35 | 80,69 | 82,17 | -0,33% | 1.141,00 |
| 27.11.2020 | 82,49 | 82,90 | 81,75 | 82,45 | -0,07% | 609,00 |
| 26.11.2020 | 82,29 | 83,43 | 81,27 | 82,50 | 0,15% | 539,00 |
| 25.11.2020 | 82,94 | 83,10 | 81,66 | 82,38 | -0,36% | 1.201,00 |
| 24.11.2020 | 82,45 | 83,29 | 81,58 | 82,68 | 1,08% | 524,00 |
| 23.11.2020 | 81,37 | 82,51 | 81,10 | 81,80 | -0,15% | 2.687,00 |
| 20.11.2020 | 81,10 | 83,41 | 81,09 | 81,92 | -0,48% | 1.246,00 |
| 19.11.2020 | 82,73 | 82,81 | 81,93 | 82,31 | -0,44% | 612,00 |
| 18.11.2020 | 82,53 | 83,71 | 82,12 | 82,68 | -0,48% | 1.242,00 |
| 17.11.2020 | 82,26 | 83,24 | 80,97 | 83,08 | 0,81% | 1.797,00 |
| 16.11.2020 | 81,62 | 82,49 | 80,54 | 82,41 | 2,13% | 778,00 |
| 13.11.2020 | 79,32 | 80,79 | 79,11 | 80,69 | 1,88% | 498,00 |
| 12.11.2020 | 80,25 | 80,59 | 78,53 | 79,20 | -1,82% | 113,00 |
| 11.11.2020 | 79,71 | 81,45 | 79,27 | 80,67 | 1,29% | 1.232,00 |
| 10.11.2020 | 80,10 | 81,72 | 78,84 | 79,64 | -2,06% | 693,00 |
| 09.11.2020 | 77,15 | 83,20 | 76,37 | 81,31 | 6,52% | 2.649,00 |
| 06.11.2020 | 76,00 | 76,75 | 75,55 | 76,34 | -0,39% | 1.665,00 |
| 05.11.2020 | 76,88 | 77,83 | 76,18 | 76,64 | 0,06% | 590,00 |
| 04.11.2020 | 76,76 | 77,91 | 75,30 | 76,59 | 1,32% | 856,00 |
| 03.11.2020 | 74,39 | 76,11 | 73,54 | 75,60 | 2,45% | 44,00 |
| 02.11.2020 | 74,71 | 76,01 | 73,44 | 73,79 | -1,59% | 528,00 |
| 30.10.2020 | 74,55 | 75,63 | 73,34 | 74,99 | -0,04% | 1.430,00 |
| 29.10.2020 | 74,78 | 77,07 | 73,35 | 75,02 | 0,85% | 641,00 |
| 28.10.2020 | 75,50 | 76,06 | 73,73 | 74,38 | -2,09% | 2.526,00 |
| 27.10.2020 | 76,24 | 76,46 | 75,24 | 75,97 | 0,24% | 647,00 |
| 26.10.2020 | 76,03 | 77,08 | 75,00 | 75,78 | -1,06% | 1.732,00 |
| 23.10.2020 | 75,74 | 76,64 | 75,44 | 76,59 | 1,36% | 923,00 |
| 22.10.2020 | 74,08 | 75,59 | 73,51 | 75,56 | 1,44% | 384,00 |
| 21.10.2020 | 75,39 | 75,58 | 74,26 | 74,49 | -0,63% | 105,00 |
| 20.10.2020 | 74,63 | 75,82 | 74,33 | 74,97 | 0,71% | 179,00 |
| 19.10.2020 | 75,51 | 75,97 | 74,24 | 74,44 | -1,43% | 112,00 |
| 16.10.2020 | 75,89 | 76,55 | 75,51 | 75,52 | -0,47% | 724,00 |
| 15.10.2020 | 75,96 | 75,99 | 74,80 | 75,88 | -0,20% | 418,00 |
| 14.10.2020 | 77,02 | 77,39 | 75,39 | 76,03 | -1,08% | 199,00 |
| 13.10.2020 | 77,23 | 77,41 | 76,44 | 76,86 | -0,01% | 354,00 |
| 12.10.2020 | 76,49 | 77,16 | 76,15 | 76,87 | 1,00% | 326,00 |
| 09.10.2020 | 76,55 | 76,56 | 75,74 | 76,11 | -0,06% | 68,00 |
| 08.10.2020 | 75,46 | 76,24 | 74,96 | 76,15 | 1,14% | 567,00 |
| 07.10.2020 | 74,33 | 75,64 | 74,18 | 75,29 | 1,54% | 265,00 |
| 06.10.2020 | 75,02 | 75,74 | 73,89 | 74,15 | -1,21% | 82,00 |
| 05.10.2020 | 74,19 | 75,28 | 73,66 | 75,06 | 1,30% | 119,00 |
| 02.10.2020 | 72,76 | 74,36 | 72,58 | 74,10 | 0,40% | 1.263,00 |
| 01.10.2020 | 73,85 | 74,46 | 73,46 | 73,81 | 0,53% | 65,00 |
| 30.09.2020 | 71,76 | 74,42 | 71,60 | 73,42 | 1,54% | 1.410,00 |
| 29.09.2020 | 74,10 | 74,18 | 72,21 | 72,30 | -1,87% | 83,00 |
| 28.09.2020 | 72,91 | 73,92 | 72,80 | 73,68 | 1,61% | 1.027,00 |
| 25.09.2020 | 71,53 | 72,83 | 70,73 | 72,52 | 1,90% | 3.381,00 |
| 24.09.2020 | 70,85 | 72,06 | 70,43 | 71,17 | -0,62% | 144,00 |
| 23.09.2020 | 72,36 | 72,70 | 71,55 | 71,61 | -0,15% | 533,00 |
| 22.09.2020 | 71,51 | 71,83 | 71,00 | 71,72 | 0,65% | 1.787,00 |
| 21.09.2020 | 71,36 | 71,52 | 69,57 | 71,26 | -0,60% | 1.087,00 |
| 18.09.2020 | 73,21 | 73,83 | 71,37 | 71,69 | -2,06% | 61,00 |
| 17.09.2020 | 74,39 | 74,39 | 72,21 | 73,20 | -2,48% | 131,00 |
| 16.09.2020 | 74,35 | 75,62 | 74,00 | 75,06 | 1,30% | 347,00 |
| 15.09.2020 | 73,07 | 74,47 | 72,94 | 74,10 | 1,40% | 601,00 |
| 14.09.2020 | 72,72 | 73,36 | 72,01 | 73,07 | 1,39% | 803,00 |
| 11.09.2020 | 72,30 | 72,54 | 71,13 | 72,07 | 0,29% | 257,00 |
| 10.09.2020 | 72,99 | 73,14 | 71,57 | 71,86 | -1,21% | 781,00 |
| 09.09.2020 | 72,26 | 73,75 | 71,48 | 72,74 | 0,34% | 1.185,00 |
| 08.09.2020 | 74,25 | 74,25 | 72,10 | 72,50 | -1,79% | 1.074,00 |
| 07.09.2020 | 72,50 | 74,32 | 72,44 | 73,82 | 1,35% | 553,00 |
| 04.09.2020 | 72,52 | 74,37 | 72,17 | 72,84 | -0,09% | 721,00 |
| 03.09.2020 | 74,92 | 75,15 | 72,32 | 72,90 | -2,34% | 482,00 |
| 02.09.2020 | 72,69 | 74,94 | 72,67 | 74,65 | 3,42% | 404,00 |
| 01.09.2020 | 71,21 | 72,22 | 70,28 | 72,18 | 1,73% | 376,00 |
| 31.08.2020 | 71,48 | 71,75 | 70,23 | 70,96 | -0,66% | 546,00 |
| 28.08.2020 | 70,69 | 71,73 | 69,77 | 71,43 | 1,17% | 483,00 |