Börse:
84,530€
0,33%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
84,470€
Ask:
84,590€
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 84,38 | 85,00 | 84,17 | 84,63 | 0,45% | 1.454,00 |
| 19.01.2021 | 85,32 | 85,49 | 83,73 | 84,25 | -1,43% | 3.587,00 |
| 18.01.2021 | 84,39 | 85,50 | 84,30 | 85,47 | 0,73% | 1.444,00 |
| 15.01.2021 | 83,44 | 84,96 | 83,43 | 84,85 | 1,37% | 3.315,00 |
| 14.01.2021 | 85,00 | 86,00 | 83,70 | 83,70 | -1,17% | 4.957,00 |
| 13.01.2021 | 84,44 | 84,98 | 83,50 | 84,69 | 0,41% | 4.843,00 |
| 12.01.2021 | 86,26 | 86,75 | 84,10 | 84,34 | -1,87% | 5.160,00 |
| 11.01.2021 | 86,36 | 87,20 | 85,73 | 85,95 | -0,54% | 7.929,00 |
| 08.01.2021 | 84,85 | 86,42 | 84,00 | 86,42 | 2,36% | 4.988,00 |
| 07.01.2021 | 85,32 | 86,50 | 84,24 | 84,43 | -0,06% | 6.490,00 |
| 06.01.2021 | 84,25 | 85,48 | 82,74 | 84,48 | 0,31% | 8.896,00 |
| 05.01.2021 | 84,18 | 85,50 | 83,50 | 84,22 | 0,00% | 3.970,00 |
| 04.01.2021 | 87,10 | 87,99 | 83,50 | 84,22 | -2,26% | 13.252,00 |
| 30.12.2020 | 86,30 | 86,95 | 85,88 | 86,17 | -0,05% | 2.576,00 |
| 29.12.2020 | 85,50 | 86,27 | 85,30 | 86,21 | 0,84% | 3.980,00 |
| 28.12.2020 | 83,86 | 85,49 | 83,14 | 85,49 | 2,20% | 5.203,00 |
| 23.12.2020 | 83,69 | 84,31 | 83,40 | 83,65 | -0,85% | 2.338,00 |
| 22.12.2020 | 83,69 | 84,66 | 82,99 | 84,37 | 0,51% | 6.390,00 |
| 21.12.2020 | 84,70 | 84,70 | 81,90 | 83,94 | -0,77% | 3.246,00 |
| 18.12.2020 | 84,20 | 85,00 | 82,82 | 84,59 | 0,81% | 4.155,00 |
| 17.12.2020 | 84,77 | 85,14 | 83,76 | 83,91 | -1,01% | 3.214,00 |
| 16.12.2020 | 85,73 | 85,96 | 84,45 | 84,77 | -1,44% | 5.139,00 |
| 15.12.2020 | 85,09 | 86,17 | 85,03 | 86,01 | 0,88% | 2.721,00 |
| 14.12.2020 | 84,80 | 86,19 | 84,80 | 85,26 | 0,33% | 4.394,00 |
| 11.12.2020 | 86,92 | 87,38 | 84,73 | 84,98 | -2,22% | 6.404,00 |
| 10.12.2020 | 85,50 | 87,43 | 84,81 | 86,91 | 4,26% | 8.110,00 |
| 09.12.2020 | 83,55 | 84,36 | 83,34 | 83,36 | -0,32% | 5.533,00 |
| 08.12.2020 | 83,30 | 83,86 | 82,61 | 83,63 | 0,34% | 2.134,00 |
| 07.12.2020 | 83,93 | 84,42 | 83,30 | 83,35 | -1,12% | 3.335,00 |
| 04.12.2020 | 82,56 | 84,71 | 81,76 | 84,29 | 2,29% | 3.807,00 |
| 03.12.2020 | 81,00 | 83,10 | 80,80 | 82,40 | 0,84% | 4.092,00 |
| 02.12.2020 | 81,51 | 82,61 | 81,42 | 81,71 | -0,20% | 1.998,00 |
| 01.12.2020 | 81,56 | 83,04 | 81,52 | 81,87 | -0,01% | 6.243,00 |
| 30.11.2020 | 81,70 | 82,50 | 80,93 | 81,88 | -1,36% | 2.605,00 |
| 27.11.2020 | 82,17 | 83,01 | 82,00 | 83,01 | 1,23% | 2.515,00 |
| 26.11.2020 | 82,41 | 83,59 | 81,26 | 82,00 | -0,61% | 1.503,00 |
| 25.11.2020 | 82,86 | 83,07 | 81,77 | 82,50 | -0,23% | 3.512,00 |
| 24.11.2020 | 82,31 | 83,19 | 81,41 | 82,69 | 0,95% | 4.671,00 |
| 23.11.2020 | 81,49 | 82,33 | 80,71 | 81,91 | -0,30% | 5.602,00 |
| 20.11.2020 | 81,22 | 83,47 | 81,20 | 82,16 | -0,12% | 2.214,00 |
| 19.11.2020 | 82,61 | 82,66 | 82,05 | 82,26 | -0,46% | 989,00 |
| 18.11.2020 | 82,41 | 83,66 | 81,91 | 82,64 | -0,55% | 2.515,00 |
| 17.11.2020 | 82,14 | 83,20 | 81,42 | 83,10 | 0,94% | 2.785,00 |
| 16.11.2020 | 81,79 | 82,70 | 80,60 | 82,33 | 2,01% | 8.681,00 |
| 13.11.2020 | 79,44 | 80,71 | 79,04 | 80,71 | 1,84% | 2.408,00 |
| 12.11.2020 | 80,38 | 80,38 | 78,88 | 79,25 | -1,77% | 3.816,00 |
| 11.11.2020 | 79,58 | 81,38 | 79,25 | 80,68 | 1,09% | 3.526,00 |
| 10.11.2020 | 80,50 | 81,60 | 79,02 | 79,81 | -1,88% | 6.063,00 |
| 09.11.2020 | 77,04 | 83,00 | 76,71 | 81,34 | 6,49% | 13.762,00 |
| 06.11.2020 | 76,11 | 76,66 | 75,58 | 76,38 | -0,22% | 1.230,00 |
| 05.11.2020 | 77,08 | 77,81 | 76,38 | 76,55 | -0,20% | 3.300,00 |
| 04.11.2020 | 76,60 | 77,90 | 75,49 | 76,70 | 0,92% | 6.314,00 |
| 03.11.2020 | 74,51 | 76,00 | 73,80 | 76,00 | 3,16% | 2.265,00 |
| 02.11.2020 | 74,57 | 76,05 | 73,65 | 73,67 | -1,26% | 4.265,00 |
| 30.10.2020 | 74,56 | 75,56 | 73,40 | 74,61 | 0,34% | 5.988,00 |
| 29.10.2020 | 74,50 | 76,61 | 73,51 | 74,36 | 0,32% | 4.350,00 |
| 28.10.2020 | 75,00 | 75,67 | 73,71 | 74,12 | -2,68% | 14.719,00 |
| 27.10.2020 | 76,46 | 76,47 | 75,41 | 76,16 | 0,41% | 3.368,00 |
| 26.10.2020 | 75,90 | 76,87 | 74,50 | 75,85 | -0,89% | 7.307,00 |
| 23.10.2020 | 75,89 | 76,66 | 75,44 | 76,53 | 1,42% | 2.586,00 |
| 22.10.2020 | 73,95 | 75,54 | 73,51 | 75,46 | 1,17% | 4.389,00 |
| 21.10.2020 | 75,26 | 75,46 | 74,26 | 74,59 | -0,77% | 1.653,00 |
| 20.10.2020 | 74,49 | 75,45 | 74,36 | 75,17 | 0,98% | 1.342,00 |
| 19.10.2020 | 75,25 | 76,08 | 74,43 | 74,44 | -1,95% | 4.306,00 |
| 16.10.2020 | 75,73 | 76,39 | 75,24 | 75,92 | 0,26% | 2.074,00 |
| 15.10.2020 | 76,00 | 76,15 | 74,51 | 75,72 | -0,16% | 8.093,00 |
| 14.10.2020 | 77,14 | 77,51 | 75,48 | 75,84 | -1,31% | 2.777,00 |
| 13.10.2020 | 77,01 | 77,70 | 76,50 | 76,85 | -0,12% | 2.202,00 |
| 12.10.2020 | 76,38 | 77,14 | 76,08 | 76,94 | 1,00% | 3.606,00 |
| 09.10.2020 | 76,43 | 76,59 | 75,81 | 76,18 | 0,11% | 2.303,00 |
| 08.10.2020 | 75,34 | 76,21 | 74,77 | 76,10 | 1,06% | 2.229,00 |
| 07.10.2020 | 74,45 | 75,64 | 74,07 | 75,30 | 1,63% | 1.669,00 |
| 06.10.2020 | 74,89 | 75,72 | 73,89 | 74,09 | -1,25% | 3.524,00 |
| 05.10.2020 | 74,10 | 75,23 | 73,72 | 75,03 | 1,10% | 5.413,00 |
| 02.10.2020 | 73,00 | 74,35 | 72,59 | 74,21 | 0,46% | 2.725,00 |
| 01.10.2020 | 73,97 | 74,30 | 73,56 | 73,87 | 0,60% | 2.593,00 |
| 30.09.2020 | 71,58 | 74,30 | 71,58 | 73,43 | 1,28% | 6.086,00 |
| 29.09.2020 | 74,19 | 74,19 | 72,32 | 72,50 | -1,69% | 2.475,00 |
| 28.09.2020 | 72,78 | 73,84 | 72,75 | 73,75 | 1,37% | 3.062,00 |
| 25.09.2020 | 71,40 | 72,75 | 70,77 | 72,75 | 1,91% | 4.845,00 |
| 24.09.2020 | 71,17 | 71,95 | 70,41 | 71,39 | 0,35% | 1.671,00 |
| 23.09.2020 | 72,49 | 72,60 | 71,14 | 71,14 | -0,55% | 3.766,00 |
| 22.09.2020 | 71,66 | 71,90 | 71,00 | 71,53 | 0,90% | 4.608,00 |
| 21.09.2020 | 71,48 | 71,50 | 69,62 | 70,89 | -1,09% | 6.860,00 |
| 18.09.2020 | 73,24 | 73,89 | 71,41 | 71,67 | -1,10% | 3.478,00 |
| 17.09.2020 | 74,28 | 74,42 | 72,35 | 72,47 | -3,33% | 4.438,00 |
| 16.09.2020 | 74,25 | 75,60 | 74,00 | 74,97 | 1,22% | 4.518,00 |
| 15.09.2020 | 73,06 | 74,30 | 72,83 | 74,07 | 1,38% | 3.406,00 |
| 14.09.2020 | 73,00 | 73,50 | 71,94 | 73,06 | 1,46% | 3.033,00 |
| 11.09.2020 | 72,19 | 72,50 | 71,30 | 72,01 | 0,57% | 4.237,00 |
| 10.09.2020 | 73,02 | 73,04 | 71,60 | 71,60 | -2,05% | 4.208,00 |
| 09.09.2020 | 72,28 | 73,75 | 71,60 | 73,10 | 0,83% | 13.905,00 |
| 08.09.2020 | 74,50 | 74,50 | 72,11 | 72,50 | -2,01% | 11.689,00 |
| 07.09.2020 | 72,69 | 74,60 | 72,39 | 73,99 | 1,61% | 5.899,00 |
| 04.09.2020 | 72,45 | 74,25 | 72,16 | 72,82 | 0,44% | 9.031,00 |
| 03.09.2020 | 74,85 | 75,14 | 72,43 | 72,50 | -3,06% | 9.302,00 |
| 02.09.2020 | 72,82 | 74,87 | 72,59 | 74,79 | 3,56% | 6.257,00 |
| 01.09.2020 | 71,09 | 72,22 | 70,50 | 72,22 | 1,82% | 6.300,00 |
| 31.08.2020 | 71,37 | 71,85 | 70,30 | 70,93 | -0,94% | 6.649,00 |
| 28.08.2020 | 70,82 | 71,70 | 69,70 | 71,60 | 1,37% | 5.976,00 |