Deutsche Märkte schließen in 55 Minuten

Starbucks Corporation (SRB.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
98,19-0,26 (-0,26%)
Ab 04:12PM CET. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202298,3698,8798,1298,1998,19604
05. Dez. 202298,9998,9997,8098,4598,454.348
02. Dez. 202298,1799,5097,0698,8098,80821
01. Dez. 202298,0198,0896,9397,4797,471.543
30. Nov. 202294,9095,9694,9095,8495,84775
29. Nov. 202295,6895,7995,0995,0995,09295
28. Nov. 202295,5295,6193,8195,1295,12811
25. Nov. 202295,5396,1495,1095,5195,51263
24. Nov. 202296,3996,6394,2194,2194,211.577
23. Nov. 202294,9696,2194,9696,1396,13407
22. Nov. 202295,9096,3395,1595,1595,15491
21. Nov. 202294,3496,0094,2095,6395,633.577
18. Nov. 202292,5094,9892,5094,3494,341.568
17. Nov. 202293,6094,0892,2292,4592,451.265
16. Nov. 202295,0095,2892,5093,5993,591.680
15. Nov. 202295,3195,4893,4695,4395,431.612
14. Nov. 202293,6295,0293,5494,5294,52705
11. Nov. 202294,0295,5093,9594,2994,29910
10. Nov. 202291,8193,0091,8192,5592,551.685
09. Nov. 202290,9592,1890,9591,4591,451.011
08. Nov. 202290,7992,6990,5492,6092,60692
07. Nov. 202291,3692,4090,0090,6890,68449
04. Nov. 202288,7394,2188,7392,7992,792.733
03. Nov. 202287,4587,4585,9887,0887,08258
02. Nov. 202289,1989,1988,0088,1688,16373
01. Nov. 202288,3589,2087,7488,3988,391.418
31. Okt. 202287,2488,3886,7988,0188,01474
28. Okt. 202285,4786,5384,9386,4786,472.639
27. Okt. 202286,0586,4084,5185,2885,283.824
26. Okt. 202285,4987,5184,7387,4287,425.439
25. Okt. 202285,5985,8884,8385,5885,581.662
24. Okt. 202290,0190,8683,5884,7584,753.252
21. Okt. 202288,0389,6487,9889,5189,511.183
20. Okt. 202289,3489,9088,4489,3389,334.060
19. Okt. 202290,6391,0789,7989,8089,804.968
18. Okt. 202291,0591,7889,9089,9089,901.604
17. Okt. 202289,9190,4588,6590,1290,12957
14. Okt. 202291,7992,7089,9189,9189,91584
13. Okt. 202289,9790,3588,0089,6289,622.158
12. Okt. 202289,6490,1989,1490,1990,198.540
11. Okt. 202288,6689,0688,4789,0689,06100
10. Okt. 202289,4590,3988,9289,4189,411.442
07. Okt. 202291,3091,3088,9788,9788,9717.408
06. Okt. 202290,9792,2290,2692,2292,224.897
05. Okt. 202288,0089,8487,7489,6489,641.231
04. Okt. 202288,5389,2387,7888,8988,89758
03. Okt. 202286,3486,9685,3586,6586,65534
30. Sept. 202288,6289,1087,7387,9887,981.448
29. Sept. 202289,2189,2188,2188,7488,741.950
28. Sept. 202287,1989,1587,1089,1589,151.493
27. Sept. 202289,1890,6488,4088,4088,402.392
26. Sept. 202286,0188,4885,6288,4888,481.096
23. Sept. 202286,0086,6585,3786,6586,65856
22. Sept. 202290,0090,1786,6986,6986,691.681
21. Sept. 202290,7192,2190,7191,8291,82713
20. Sept. 202292,4092,4091,3591,4091,40264
19. Sept. 202291,3692,3190,4591,2291,221.500
16. Sept. 202290,5191,7090,5191,1691,162.628
15. Sept. 202294,1194,1191,9292,6192,611.591
14. Sept. 202289,2493,2088,7692,7492,745.109
13. Sept. 202287,7188,5686,1686,7086,70943
12. Sept. 202287,1989,0087,1988,2088,20756
09. Sept. 202289,0089,7288,7888,7888,78410
08. Sept. 202288,0089,6687,8489,6689,661.231
07. Sept. 202285,1487,6085,1487,4087,40283
06. Sept. 202283,8484,6882,8384,6884,68189
05. Sept. 202283,5184,0083,0483,5783,571.056
02. Sept. 202285,3685,9783,9984,6584,651.310
01. Sept. 202283,8484,0782,7483,8883,882.563
31. Aug. 202284,2584,2582,7983,3283,32564
30. Aug. 202285,1985,1983,2783,4183,41479
29. Aug. 202285,2885,2885,2885,2885,28-
26. Aug. 202287,6787,6785,2885,2885,28420
25. Aug. 202285,8087,5185,8086,9686,962.386
24. Aug. 202285,8986,4184,4586,4186,411.139
23. Aug. 202286,4286,4285,2685,3485,34954
22. Aug. 202286,0186,1585,1785,6885,682.041
19. Aug. 202288,5488,5486,3786,3786,37333
18. Aug. 202286,9087,6286,5487,4387,432.788
17. Aug. 202287,3787,7786,6086,6086,60523
16. Aug. 202288,0088,0487,2588,0488,04760
15. Aug. 202287,0287,2085,0387,0787,07915
12. Aug. 202284,9685,6884,6085,6885,683.799
11. Aug. 202283,4484,0083,3883,8983,89386
10. Aug. 202283,3983,6183,0983,4083,40782
09. Aug. 202285,0285,0282,9083,0083,001.647
08. Aug. 202284,0484,7483,8584,4584,451.420
05. Aug. 202285,2085,4183,6183,7983,79414
04. Aug. 202285,9986,5085,0785,0785,071.383
03. Aug. 202283,9084,9382,9684,8984,891.155
02. Aug. 202283,0083,3382,3182,4582,451.353
01. Aug. 202282,9983,2682,0982,8982,892.330
29. Juli 202283,2283,5082,4582,4982,492.386
28. Juli 202281,8983,0580,5783,0583,05656
27. Juli 202279,8880,9879,3080,7080,701.228
26. Juli 202280,1080,4079,7479,8279,821.079
25. Juli 202281,6982,1079,8279,8279,822.498
22. Juli 202282,2282,4681,3181,3181,31431
21. Juli 202281,1381,8081,0081,7181,71642
20. Juli 202281,3481,3480,4481,2181,21491
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...