Börse:
84,745€
1,03%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
84,690€
Ask:
84,800€
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 84,39 | 84,94 | 84,17 | 84,77 | 1,06% | 20,00 |
| 19.01.2021 | 85,05 | 85,32 | 83,88 | 83,88 | -1,60% | 151,00 |
| 18.01.2021 | 84,41 | 85,24 | 84,41 | 85,24 | 0,63% | 750,00 |
| 15.01.2021 | 83,52 | 84,77 | 83,52 | 84,71 | 0,79% | 103,00 |
| 14.01.2021 | 84,82 | 84,82 | 84,05 | 84,05 | -0,79% | - |
| 13.01.2021 | 84,18 | 84,89 | 84,07 | 84,72 | 0,44% | 141,00 |
| 12.01.2021 | 86,03 | 86,86 | 84,27 | 84,35 | -1,95% | 83,00 |
| 11.01.2021 | 86,50 | 86,70 | 86,03 | 86,03 | 0,71% | 311,00 |
| 08.01.2021 | 84,64 | 85,44 | 84,30 | 85,42 | 1,24% | 99,00 |
| 07.01.2021 | 85,25 | 85,25 | 84,36 | 84,37 | -1,11% | 28,00 |
| 06.01.2021 | 84,09 | 85,32 | 83,36 | 85,32 | 0,61% | 439,00 |
| 05.01.2021 | 83,95 | 84,80 | 83,95 | 84,80 | 1,35% | 115,00 |
| 04.01.2021 | 86,60 | 87,97 | 83,42 | 83,67 | -3,37% | 921,00 |
| 30.12.2020 | 86,10 | 86,59 | 86,10 | 86,59 | 0,96% | 400,00 |
| 29.12.2020 | 85,32 | 85,77 | 85,32 | 85,77 | 0,59% | 226,00 |
| 28.12.2020 | 83,68 | 85,27 | 83,26 | 85,27 | 1,72% | 106,00 |
| 23.12.2020 | 83,73 | 83,95 | 83,73 | 83,83 | 0,22% | 350,00 |
| 22.12.2020 | 83,65 | 83,65 | 83,65 | 83,65 | -0,55% | - |
| 21.12.2020 | 84,81 | 84,81 | 83,96 | 84,11 | -0,56% | 66,00 |
| 18.12.2020 | 84,18 | 84,60 | 84,09 | 84,58 | 0,71% | 146,00 |
| 17.12.2020 | 84,58 | 84,95 | 83,98 | 83,98 | -1,01% | 275,00 |
| 16.12.2020 | 85,51 | 85,76 | 84,84 | 84,84 | -0,97% | 1.270,00 |
| 15.12.2020 | 85,27 | 85,67 | 85,27 | 85,67 | 0,32% | 276,00 |
| 14.12.2020 | 85,11 | 86,07 | 85,07 | 85,40 | -1,27% | 600,00 |
| 11.12.2020 | 86,97 | 86,97 | 86,16 | 86,50 | 0,27% | 168,00 |
| 10.12.2020 | 85,53 | 86,27 | 85,53 | 86,27 | 2,46% | 114,00 |
| 09.12.2020 | 83,58 | 84,31 | 83,58 | 84,20 | 0,81% | 2.110,00 |
| 08.12.2020 | 83,55 | 83,55 | 83,52 | 83,52 | 0,14% | 17,00 |
| 07.12.2020 | 84,12 | 84,12 | 83,40 | 83,40 | -1,11% | 189,00 |
| 04.12.2020 | 82,59 | 84,57 | 82,29 | 84,34 | 1,96% | 493,00 |
| 03.12.2020 | 80,82 | 82,72 | 80,82 | 82,72 | 1,27% | 500,00 |
| 02.12.2020 | 81,64 | 81,68 | 81,48 | 81,68 | -0,34% | 106,00 |
| 01.12.2020 | 81,54 | 82,64 | 81,54 | 81,96 | -0,07% | 35,00 |
| 30.11.2020 | 81,44 | 82,02 | 81,44 | 82,02 | -0,15% | 6,00 |
| 27.11.2020 | 82,14 | 82,14 | 82,14 | 82,14 | -0,06% | - |
| 26.11.2020 | 82,19 | 82,19 | 82,19 | 82,19 | -0,38% | - |
| 25.11.2020 | 82,96 | 82,96 | 82,17 | 82,50 | -0,10% | 30,00 |
| 24.11.2020 | 82,47 | 83,19 | 82,30 | 82,58 | 1,06% | 1.030,00 |
| 23.11.2020 | 81,98 | 82,16 | 81,71 | 81,71 | -0,37% | 54,00 |
| 20.11.2020 | 81,21 | 82,03 | 81,21 | 82,01 | -0,30% | 138,00 |
| 19.11.2020 | 82,66 | 82,66 | 82,26 | 82,26 | -1,59% | 1.007,00 |
| 18.11.2020 | 82,47 | 83,59 | 82,47 | 83,59 | 0,87% | 60,00 |
| 17.11.2020 | 82,14 | 82,87 | 81,79 | 82,87 | 0,78% | 145,00 |
| 16.11.2020 | 81,52 | 82,26 | 81,52 | 82,23 | 1,93% | 45,00 |
| 13.11.2020 | 79,20 | 80,68 | 79,20 | 80,67 | 1,42% | 150,00 |
| 12.11.2020 | 80,27 | 80,27 | 79,54 | 79,54 | -1,89% | 20,00 |
| 11.11.2020 | 79,83 | 81,13 | 79,82 | 81,07 | 1,83% | 335,00 |
| 10.11.2020 | 80,27 | 80,28 | 78,95 | 79,61 | -2,80% | 147,00 |
| 09.11.2020 | 77,19 | 82,30 | 77,13 | 81,90 | 7,00% | 1.646,00 |
| 06.11.2020 | 75,98 | 76,61 | 75,84 | 76,54 | 0,03% | 18,00 |
| 05.11.2020 | 77,06 | 77,77 | 76,52 | 76,52 | -1,02% | 640,00 |
| 04.11.2020 | 76,63 | 77,58 | 76,56 | 77,31 | 3,03% | 14,00 |
| 03.11.2020 | 74,33 | 75,04 | 74,33 | 75,04 | 1,80% | - |
| 02.11.2020 | 74,71 | 74,99 | 73,65 | 73,71 | -0,77% | 132,00 |
| 30.10.2020 | 74,58 | 74,78 | 73,38 | 74,28 | -0,96% | 111,00 |
| 29.10.2020 | 74,62 | 76,09 | 74,23 | 75,00 | 0,68% | 159,00 |
| 28.10.2020 | 75,45 | 75,90 | 73,94 | 74,49 | -1,87% | 411,00 |
| 27.10.2020 | 76,03 | 76,13 | 75,67 | 75,91 | 0,36% | 342,00 |
| 26.10.2020 | 75,64 | 76,56 | 75,33 | 75,64 | -0,51% | 502,00 |
| 23.10.2020 | 75,65 | 76,03 | 75,63 | 76,03 | 1,13% | 30,00 |
| 22.10.2020 | 73,53 | 75,18 | 73,53 | 75,18 | 0,85% | 137,00 |
| 21.10.2020 | 75,33 | 75,33 | 74,51 | 74,55 | -1,09% | 273,00 |
| 20.10.2020 | 74,49 | 75,37 | 74,49 | 75,37 | 0,32% | 145,00 |
| 19.10.2020 | 75,27 | 75,47 | 75,13 | 75,13 | -1,39% | 80,00 |
| 16.10.2020 | 75,73 | 76,19 | 75,73 | 76,19 | 1,03% | 10,00 |
| 15.10.2020 | 75,76 | 75,76 | 75,25 | 75,41 | -1,14% | 185,00 |
| 14.10.2020 | 76,91 | 76,91 | 76,28 | 76,28 | -0,78% | 405,00 |
| 13.10.2020 | 77,03 | 77,03 | 76,88 | 76,88 | 0,31% | - |
| 12.10.2020 | 76,35 | 76,64 | 76,19 | 76,64 | 0,59% | 66,00 |
| 09.10.2020 | 76,39 | 76,39 | 76,18 | 76,19 | 0,26% | 128,00 |
| 08.10.2020 | 75,47 | 76,08 | 75,47 | 75,99 | 0,73% | 100,00 |
| 07.10.2020 | 74,23 | 75,44 | 74,23 | 75,44 | 0,32% | 34,00 |
| 06.10.2020 | 74,92 | 75,62 | 74,73 | 75,20 | 0,87% | 806,00 |
| 05.10.2020 | 74,07 | 74,55 | 73,80 | 74,55 | 0,58% | 396,00 |
| 02.10.2020 | 72,73 | 74,12 | 72,73 | 74,12 | -0,01% | 75,00 |
| 01.10.2020 | 73,77 | 74,32 | 73,77 | 74,13 | -0,07% | 117,00 |
| 30.09.2020 | 71,55 | 74,18 | 71,55 | 74,18 | 2,50% | 1.000,00 |
| 29.09.2020 | 74,02 | 74,02 | 72,37 | 72,37 | -1,39% | 4,00 |
| 28.09.2020 | 72,79 | 73,39 | 72,77 | 73,39 | 1,10% | 47,00 |
| 25.09.2020 | 71,38 | 72,59 | 70,84 | 72,59 | 0,88% | 60,00 |
| 24.09.2020 | 70,90 | 71,96 | 70,78 | 71,96 | -0,42% | 520,00 |
| 23.09.2020 | 72,34 | 72,34 | 72,05 | 72,26 | 1,16% | 113,00 |
| 22.09.2020 | 71,50 | 71,64 | 71,32 | 71,43 | 0,88% | 55,00 |
| 21.09.2020 | 71,25 | 71,25 | 69,73 | 70,81 | -1,75% | 190,00 |
| 19.09.2020 | 73,09 | 73,77 | 72,07 | 72,07 | 0,00% | 76,00 |
| 18.09.2020 | 73,09 | 73,77 | 72,07 | 72,07 | -0,59% | 76,00 |
| 17.09.2020 | 73,83 | 73,83 | 72,50 | 72,50 | -3,22% | 27,00 |
| 16.09.2020 | 74,27 | 74,91 | 74,19 | 74,91 | 1,48% | 10,00 |
| 15.09.2020 | 73,02 | 73,82 | 73,02 | 73,82 | 1,54% | 167,00 |
| 14.09.2020 | 72,52 | 72,99 | 72,29 | 72,70 | 1,79% | 127,00 |
| 11.09.2020 | 72,18 | 72,18 | 71,17 | 71,42 | -1,45% | 20,00 |
| 10.09.2020 | 72,81 | 72,81 | 72,38 | 72,47 | -0,94% | 86,00 |
| 09.09.2020 | 72,13 | 73,16 | 71,74 | 73,16 | -0,72% | 150,00 |
| 08.09.2020 | 74,02 | 74,08 | 72,13 | 73,69 | -0,79% | 520,00 |
| 07.09.2020 | 72,47 | 74,28 | 72,41 | 74,28 | 1,82% | 153,00 |
| 04.09.2020 | 72,38 | 74,07 | 72,34 | 72,95 | 0,03% | 14,00 |
| 03.09.2020 | 74,83 | 75,00 | 72,93 | 72,93 | -2,20% | 110,00 |
| 02.09.2020 | 72,64 | 74,57 | 72,64 | 74,57 | 3,27% | 415,00 |
| 01.09.2020 | 71,11 | 72,21 | 70,74 | 72,21 | 1,78% | 436,00 |
| 31.08.2020 | 71,36 | 71,54 | 70,40 | 70,95 | 0,72% | 287,00 |