Deutsche Märkte schließen in 3 Stunden 44 Minuten

Starbucks Corporation (SRB.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
83,74+0,34 (+0,41%)
Ab 01:30PM CEST. Markt geöffnet.
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 202283,4483,8383,3883,7483,74223
11. Aug. 20220.49 Dividende
10. Aug. 202283,3983,6183,0983,4082,91782
09. Aug. 202285,0285,0282,9083,0082,511.647
08. Aug. 202284,0484,7483,8584,4583,951.420
05. Aug. 202285,2085,4183,6183,7983,30414
04. Aug. 202285,9986,5085,0785,0784,571.383
03. Aug. 202283,9084,9382,9684,8984,391.155
02. Aug. 202283,0083,3382,3182,4581,971.353
01. Aug. 202282,9983,2682,0982,8982,402.330
29. Juli 202283,2283,5082,4582,4982,012.386
28. Juli 202281,8983,0580,5783,0582,56656
27. Juli 202279,8880,9879,3080,7080,231.228
26. Juli 202280,1080,4079,7479,8279,351.079
25. Juli 202281,6982,1079,8279,8279,352.498
22. Juli 202282,2282,4681,3181,3180,83431
21. Juli 202281,1381,8081,0081,7181,23642
20. Juli 202281,3481,3480,4481,2180,73491
19. Juli 202278,1179,8978,0679,8979,42550
18. Juli 202279,8379,8778,3879,6779,201.822
15. Juli 202278,9979,3877,4079,0278,56863
14. Juli 202277,5977,8476,6677,4376,981.626
13. Juli 202277,2177,2576,1077,2576,80559
12. Juli 202277,6577,6577,6577,6577,19-
11. Juli 202278,0078,1477,1177,6577,19488
08. Juli 202277,2278,1577,2277,8677,40164
07. Juli 202277,8677,9777,2677,5177,051.091
06. Juli 202277,0177,9076,7277,1476,69678
05. Juli 202276,7176,7575,6376,0975,641.454
04. Juli 202276,3776,3774,9175,8075,351.372
01. Juli 202272,2875,1572,2875,0274,58771
30. Juni 202272,8772,9071,9472,3871,95900
29. Juni 202272,2573,1572,1173,0372,60279
28. Juni 202273,8075,1773,4273,7673,33400
27. Juni 202274,4174,4173,1173,5973,16348
24. Juni 202271,8073,5671,4372,9372,501.056
23. Juni 202269,6370,5968,8170,4470,032.566
22. Juni 202269,0569,4467,7469,3068,891.235
21. Juni 202269,5069,9968,4168,7368,331.172
20. Juni 202268,2969,5068,2969,0468,631.115
17. Juni 202268,0968,7367,7768,5168,11498
16. Juni 202270,7270,8667,6267,8967,493.134
15. Juni 202269,9471,4669,0971,4671,041.691
14. Juni 202269,6670,3469,4469,7569,341.001
13. Juni 202271,1971,1969,2469,6569,243.151
10. Juni 202273,8374,5072,4272,4372,00266
09. Juni 202273,5675,0172,8475,0174,57971
08. Juni 202274,6774,6773,4673,8773,44875
07. Juni 202274,0674,3973,1574,0773,631.291
06. Juni 202274,0775,3074,0774,2573,81612
03. Juni 202271,9371,9371,9371,9371,51-
02. Juni 202271,9371,9371,9371,9371,51-
01. Juni 202273,6674,2271,8071,9371,512.330
31. Mai 202272,0072,4871,0072,1371,714.788
30. Mai 202268,6668,6668,6668,6668,26-
27. Mai 202268,6668,6668,6668,6668,26-
26. Mai 202267,9668,7967,4668,6668,26707
25. Mai 202266,7566,7566,7566,7566,36-
24. Mai 202268,2868,3766,7566,7566,36715
23. Mai 202269,6170,0068,7569,4469,034.406
20. Mai 202268,4069,2868,3268,6268,221.782
19. Mai 202267,8668,0966,6667,2766,875.106
18. Mai 202270,0070,2968,4968,5368,132.385
17. Mai 202269,8970,6169,1869,5469,131.188
16. Mai 202272,6173,9770,3770,3769,962.227
13. Mai 202266,4066,4066,4066,4066,01-
12. Mai 202266,9967,4765,7666,4066,015.632
12. Mai 20220.49 Dividende
11. Mai 202268,0269,1866,5667,6566,771.485
10. Mai 202270,3570,8568,1568,2667,373.397
09. Mai 202272,0072,6470,8671,1370,201.333
06. Mai 202274,5574,5574,5574,5573,58-
05. Mai 202276,1576,9774,4574,5573,582.584
04. Mai 202273,6475,8073,3374,3373,365.828
03. Mai 202272,1972,1969,9270,5169,591.218
02. Mai 202271,6971,8470,8370,9069,972.495
29. Apr. 202272,7672,8671,7571,9871,04578
28. Apr. 202271,8272,3071,1771,5670,62-
27. Apr. 202271,5271,5271,5271,5270,58-
26. Apr. 202272,7973,0171,5271,5270,581.688
25. Apr. 202272,8573,5371,4572,1171,173.472
22. Apr. 202273,0173,6772,3672,6771,723.594
21. Apr. 202274,5574,5574,5574,5573,58-
20. Apr. 202274,9875,5574,2774,5573,58866
19. Apr. 202274,4675,7173,4475,3274,343.832
14. Apr. 202274,3974,8473,8073,9272,951.399
13. Apr. 202274,6974,6973,6174,1473,172.207
12. Apr. 202274,2074,6373,3574,6373,651.473
11. Apr. 202274,8074,8973,7674,1273,153.857
08. Apr. 202277,3677,3675,8175,8174,825.082
07. Apr. 202276,4876,9574,9074,9173,932.560
06. Apr. 202277,7977,7975,3875,6674,671.765
05. Apr. 202280,2081,6877,0077,7576,734.985
04. Apr. 202282,7582,7578,5078,9777,949.554
01. Apr. 202283,4183,4182,1982,2081,131.480
31. März 202282,2483,1281,9082,9281,841.892
30. März 202282,1382,5781,2081,5480,471.048
29. März 202280,9182,4080,0981,3980,332.218
28. März 202279,4980,5079,1979,1978,152.603
25. März 202279,2879,4578,9979,2378,19731
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...