Starbucks

SBUX
🏛️ Vereinigtes Königreich →
83.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 116.31 117.38 115.60 117.38 0.0M
2021-12-30 115.85 117.34 116.24 116.87 0.0M
2021-12-29 112.44 116.88 115.14 116.30 0.0M
2021-12-28 115.68 116.14 113.79 115.68 0.0M
2021-12-27 114.27 114.27 112.37 114.27 0.0M
2021-12-24 112.44 112.37 112.37 112.37 0.1M
2021-12-23 110.31 112.90 111.74 112.47 0.0M
2021-12-22 109.05 111.74 110.01 111.74 0.0M
2021-12-21 107.01 110.86 108.85 110.83 0.0M
2021-12-20 108.44 107.92 106.66 107.40 0.0M
2021-12-17 115.20 111.80 108.22 109.21 0.1M
2021-12-16 112.82 115.30 113.85 114.02 0.0M
2021-12-15 115.87 115.04 112.78 113.64 0.1M
2021-12-14 116.33 115.11 114.34 114.37 0.0M
2021-12-13 115.60 116.81 115.40 115.85 0.0M
2021-12-10 115.72 117.02 115.60 116.89 0.0M
2021-12-09 116.50 116.17 115.59 115.74 0.0M
2021-12-08 116.54 116.49 115.21 116.18 0.0M
2021-12-07 113.72 117.17 115.00 116.51 0.0M
2021-12-06 112.54 114.03 111.44 113.97 0.1M
2021-12-03 111.17 112.69 110.39 110.39 0.0M
2021-12-02 112.16 111.92 109.13 111.92 0.0M
2021-12-01 109.78 113.29 110.63 110.67 0.0M
2021-11-30 109.64 110.95 109.49 110.64 0.0M
2021-11-29 110.10 111.54 109.72 111.26 0.0M
2021-11-26 114.12 113.97 109.39 113.97 0.1M
2021-11-24 112.69 114.22 113.22 113.85 0.0M
2021-11-23 110.84 114.04 111.97 113.03 0.0M
2021-11-22 110.58 112.52 110.74 111.52 0.0M
2021-11-19 112.73 112.90 109.80 110.27 0.0M
2021-11-18 112.54 113.14 111.36 112.65 0.0M
2021-11-17 111.95 112.98 111.74 112.90 0.0M
2021-11-16 111.97 113.04 111.68 112.89 0.0M
2021-11-15 111.83 113.41 112.12 112.31 0.0M
2021-11-12 113.01 112.21 111.14 111.71 0.0M
2021-11-11 113.83 113.25 110.63 110.72 0.0M
2021-11-10 115.07 114.44 112.64 113.64 0.0M
2021-11-09 114.98 115.52 113.79 114.20 0.0M
2021-11-08 113.76 117.38 114.64 115.37 0.0M
2021-11-05 112.21 116.72 113.25 116.47 0.0M
2021-11-04 112.65 112.33 111.00 111.88 0.0M
2021-11-03 111.64 112.45 110.14 112.45 0.0M
2021-11-02 109.81 111.60 109.94 111.49 0.0M
2021-11-01 106.37 110.13 107.21 109.81 0.0M
2021-10-29 113.85 107.80 104.08 104.88 0.4M
2021-10-28 113.11 114.10 112.50 112.95 0.0M
2021-10-27 115.17 115.57 113.26 114.47 0.0M
2021-10-26 114.46 115.12 114.36 114.37 0.0M
2021-10-25 114.42 114.86 113.51 114.57 0.0M
2021-10-22 113.76 114.97 114.09 114.44 0.0M
2021-10-21 114.00 114.51 113.78 114.36 0.1M
2021-10-20 113.53 115.12 112.86 114.02 0.0M
2021-10-19 112.71 113.73 112.78 113.36 0.0M
2021-10-18 112.40 113.21 111.11 113.21 0.0M
2021-10-15 111.20 112.83 110.98 111.67 0.0M
2021-10-14 110.98 112.51 111.05 112.51 0.0M
2021-10-13 110.67 111.50 109.44 110.80 0.0M
2021-10-12 111.87 111.76 111.22 111.27 0.0M
2021-10-11 112.42 113.54 111.25 111.25 0.0M
2021-10-08 112.35 112.74 111.47 111.56 0.0M
2021-10-07 109.95 112.90 112.18 112.38 0.0M
2021-10-06 111.17 110.95 109.48 110.95 0.0M
2021-10-05 112.25 111.29 110.08 111.08 0.0M
2021-10-04 112.21 112.97 111.07 111.07 0.0M
2021-10-01 110.92 112.76 110.88 112.75 0.0M
2021-09-30 112.37 112.03 110.58 111.21 0.0M
2021-09-29 113.20 112.47 111.70 112.29 0.0M
2021-09-28 112.94 112.99 111.21 111.62 0.0M
2021-09-27 113.85 114.62 112.97 114.04 0.6M
2021-09-24 113.91 114.80 113.80 114.22 0.0M
2021-09-23 112.69 114.67 113.33 114.54 0.0M
2021-09-22 112.44 113.91 112.85 113.42 0.0M
2021-09-21 112.40 113.54 111.88 112.55 0.0M
2021-09-20 114.77 112.08 110.90 111.36 0.0M
2021-09-17 114.25 114.82 113.26 113.38 0.0M
2021-09-16 115.28 115.27 113.24 114.26 0.0M
2021-09-15 119.13 117.10 113.20 113.98 0.0M
2021-09-14 119.95 119.86 118.44 118.91 0.0M
2021-09-13 119.45 120.12 118.68 118.70 0.0M
2021-09-10 119.49 120.69 119.03 120.36 0.0M
2021-09-09 115.49 120.04 117.80 118.97 0.0M
2021-09-08 116.84 117.84 115.79 117.84 0.0M
2021-09-07 117.15 117.09 115.89 116.03 0.0M
2021-09-03 117.20 117.54 116.52 117.46 0.0M
2021-09-02 118.16 118.35 116.92 117.14 0.0M
2021-09-01 115.85 118.25 117.51 118.18 0.0M
2021-08-31 114.71 117.50 115.54 117.34 0.0M
2021-08-30 115.79 115.81 114.77 115.79 0.0M
2021-08-27 115.64 115.38 114.26 115.14 0.0M
2021-08-26 115.07 115.78 114.11 114.18 0.0M
2021-08-25 115.38 115.97 115.17 115.23 0.0M
2021-08-24 115.17 115.86 115.11 115.65 0.0M
2021-08-23 113.49 115.44 114.71 115.42 0.0M
2021-08-20 115.26 114.97 113.83 114.96 0.0M
2021-08-19 117.09 115.68 113.62 114.15 0.1M
2021-08-18 117.24 116.64 115.72 116.64 0.0M
2021-08-17 116.18 116.86 115.81 116.50 0.0M
2021-08-16 116.23 117.40 116.41 117.17 0.0M
2021-08-13 116.50 116.35 115.49 116.35 0.0M
2021-08-12 116.02 116.64 115.50 115.99 0.0M
2021-08-11 117.20 117.27 115.88 116.71 0.0M
2021-08-10 118.80 118.50 116.01 116.64 0.0M
2021-08-09 118.65 119.02 117.76 118.03 0.0M
2021-08-06 118.56 119.19 118.23 119.03 0.0M
2021-08-05 117.68 118.86 118.17 118.67 0.0M
2021-08-04 118.82 119.28 117.60 118.07 0.0M
2021-08-03 122.10 120.80 117.53 118.05 0.1M
2021-08-02 121.83 122.28 120.41 120.63 0.0M
2021-07-30 122.92 122.82 121.67 121.75 0.0M
2021-07-29 122.21 123.41 122.51 123.06 0.0M
2021-07-28 125.95 126.03 121.41 122.60 0.0M
2021-07-27 125.47 126.18 124.91 125.52 0.0M
2021-07-26 126.00 125.79 124.32 125.79 0.0M
2021-07-23 120.67 126.04 123.97 125.65 0.0M
2021-07-22 118.46 122.88 119.11 122.73 0.0M
2021-07-21 115.76 119.61 117.47 119.53 0.0M
2021-07-20 116.61 117.95 115.42 117.95 0.0M
2021-07-19 118.96 117.67 114.65 114.77 0.0M
2021-07-16 119.72 120.41 119.33 119.37 0.0M
2021-07-15 119.28 119.50 118.26 118.72 0.0M
2021-07-14 118.33 120.67 119.76 119.95 0.0M
2021-07-13 117.07 119.94 118.41 119.66 0.0M
2021-07-12 115.68 118.71 117.44 118.71 0.0M
2021-07-09 116.35 117.73 116.18 117.73 0.0M
2021-07-08 115.81 116.70 115.41 115.98 0.0M
2021-07-07 115.07 117.73 115.80 117.08 0.0M
2021-07-06 114.77 115.50 114.33 114.90 0.0M
2021-07-02 112.82 115.20 113.86 114.97 0.0M
2021-07-01 112.12 113.04 111.84 113.04 0.0M
2021-06-30 112.40 112.48 111.30 111.49 0.0M
2021-06-29 111.70 112.60 111.66 112.60 0.0M
2021-06-28 111.89 112.87 111.58 111.76 0.0M
2021-06-25 111.47 112.85 112.67 112.79 0.0M
2021-06-24 111.87 112.83 111.83 111.92 0.0M
2021-06-23 110.90 111.92 111.17 111.37 0.0M
2021-06-22 109.83 111.76 110.63 111.76 0.0M
2021-06-21 111.20 111.21 110.53 110.98 0.0M
2021-06-18 111.70 110.73 109.35 109.59 0.0M
2021-06-17 111.97 111.58 110.90 111.12 0.0M
2021-06-16 111.95 112.53 110.66 110.66 0.0M
2021-06-15 112.84 112.49 111.70 111.78 0.0M
2021-06-14 112.21 113.12 111.66 111.67 0.0M
2021-06-11 111.55 112.72 112.39 112.44 0.0M
2021-06-10 111.74 112.28 111.60 111.96 0.1M
2021-06-09 111.24 112.14 111.55 112.14 0.0M
2021-06-08 111.87 111.76 110.97 111.48 0.0M
2021-06-07 111.34 112.01 111.12 111.12 0.0M
2021-06-04 111.09 111.87 111.10 111.46 0.0M
2021-06-03 113.45 112.19 110.18 111.07 0.0M
2021-06-02 113.89 113.49 112.83 113.03 0.0M
2021-06-01 113.97 114.56 113.12 113.57 0.0M
2021-05-28 113.09 114.31 113.26 113.85 0.0M
2021-05-27 112.98 114.03 112.91 113.84 0.0M
2021-05-26 112.56 113.82 113.33 113.51 0.0M
2021-05-25 111.78 113.06 112.47 112.63 0.0M
2021-05-24 111.74 112.87 111.56 112.41 0.0M
2021-05-21 109.81 112.07 110.73 110.73 0.0M
2021-05-20 110.69 111.20 109.98 111.20 0.0M
2021-05-19 110.82 109.95 109.00 109.74 0.0M
2021-05-18 111.05 111.90 111.32 111.90 0.0M
2021-05-17 111.36 110.43 110.00 110.34 0.0M
2021-05-14 110.46 111.39 110.30 111.30 0.0M
2021-05-13 111.51 110.91 109.33 109.57 0.0M
2021-05-12 113.57 112.26 109.93 110.06 0.0M
2021-05-11 115.09 113.50 112.24 112.93 0.0M
2021-05-10 115.38 116.08 114.24 115.18 0.0M
2021-05-07 114.00 115.84 114.55 114.55 0.0M
2021-05-06 113.55 114.59 113.48 114.13 0.0M
2021-05-05 115.70 114.76 113.38 114.04 0.0M
2021-05-04 114.29 115.19 113.70 113.99 0.0M
2021-05-03 115.68 116.47 115.63 115.68 0.0M
2021-04-30 114.67 114.64 113.69 114.18 0.0M
2021-04-29 112.69 115.03 112.61 114.61 0.0M
2021-04-28 115.74 113.64 111.94 112.29 0.0M
2021-04-27 115.97 116.09 115.57 115.87 0.0M
2021-04-26 116.61 116.95 115.14 115.69 0.0M
2021-04-23 116.75 117.82 116.02 117.64 0.0M
2021-04-22 116.06 116.74 115.60 115.60 0.0M
2021-04-21 116.02 117.08 116.09 116.84 0.0M
2021-04-20 118.42 118.17 115.41 116.00 0.0M
2021-04-19 118.16 118.76 117.94 118.20 0.0M
2021-04-16 115.28 118.20 117.21 118.12 0.0M
2021-04-15 115.85 116.58 115.10 116.45 0.0M
2021-04-14 114.00 116.04 115.09 115.09 0.0M
2021-04-13 113.66 115.17 113.76 115.15 0.0M
2021-04-12 112.90 113.62 113.13 113.13 0.0M
2021-04-09 112.96 112.89 112.09 112.52 0.0M
2021-04-08 113.15 113.80 112.67 112.78 0.0M
2021-04-07 112.96 113.10 112.87 113.00 0.0M
2021-04-06 108.44 113.24 111.02 113.23 0.0M
2021-04-01 109.78 109.61 108.35 109.09 0.0M
2021-03-31 108.96 111.59 109.83 109.83 0.0M
2021-03-30 109.24 109.88 108.42 109.82 0.0M
2021-03-29 108.14 109.95 108.27 109.38 0.0M
2021-03-26 107.15 109.06 107.62 107.89 0.0M
2021-03-25 105.66 106.99 104.33 106.97 0.0M
2021-03-24 106.10 107.27 105.45 105.45 0.0M
2021-03-23 108.04 107.74 106.69 106.91 0.0M
2021-03-22 107.11 108.30 107.73 108.01 0.0M
2021-03-19 107.95 108.60 105.90 108.16 0.0M
2021-03-18 109.70 110.39 108.13 108.13 0.0M
2021-03-17 111.60 111.39 109.67 110.22 0.0M
2021-03-16 108.08 112.16 110.02 111.56 0.0M
2021-03-15 106.90 108.48 107.62 107.62 0.0M
2021-03-12 108.69 108.32 106.71 107.77 0.0M
2021-03-11 108.14 108.49 107.40 108.49 0.0M
2021-03-10 106.75 109.01 106.55 108.02 0.0M
2021-03-09 106.50 107.92 106.28 107.80 0.0M
2021-03-08 104.04 106.55 104.58 106.16 0.0M
2021-03-05 105.97 106.06 102.85 102.85 0.0M
2021-03-04 107.81 106.54 104.00 104.19 0.0M
2021-03-03 106.44 107.35 106.92 107.34 0.0M
2021-03-02 109.32 108.02 105.90 108.02 0.0M
2021-03-01 105.41 109.87 108.03 108.14 0.0M
2021-02-26 105.74 109.31 104.18 108.40 0.0M
2021-02-25 101.85 105.15 104.00 104.00 0.0M
2021-02-24 102.48 103.87 101.00 103.60 0.0M
2021-02-23 102.70 103.34 100.03 100.82 0.0M
2021-02-22 105.01 102.99 102.15 102.32 0.0M
2021-02-19 104.23 104.75 103.84 103.84 0.0M
2021-02-18 104.46 104.37 103.68 104.37 0.0M
2021-02-17 105.74 105.11 104.22 104.57 0.0M
2021-02-16 105.30 106.50 104.88 106.02 0.0M
2021-02-12 105.34 105.80 105.37 105.53 0.0M
2021-02-11 105.72 106.17 105.11 105.45 0.0M
2021-02-10 106.18 106.82 105.19 105.45 0.0M
2021-02-09 105.53 106.23 105.48 106.23 0.0M
2021-02-08 105.70 107.09 105.47 105.55 0.0M
2021-02-05 102.70 107.36 105.00 107.03 0.7M
2021-02-04 101.81 104.00 101.25 104.00 0.0M
2021-02-03 102.02 102.40 101.27 101.76 0.0M
2021-02-02 97.94 102.41 99.03 102.41 0.0M
2021-02-01 97.68 99.57 97.00 99.57 0.0M
2021-01-29 99.31 97.65 95.95 96.71 0.0M
2021-01-28 99.07 99.92 98.73 99.28 0.0M
2021-01-27 102.66 101.49 97.06 98.32 0.1M
2021-01-26 103.09 104.78 103.40 104.35 0.0M
2021-01-25 104.08 103.87 102.33 102.65 0.0M
2021-01-22 104.12 104.14 103.19 103.19 0.0M
2021-01-21 105.50 105.46 104.81 104.94 0.7M
2021-01-20 102.31 105.45 102.57 105.45 0.0M
2021-01-19 103.00 103.45 101.41 101.75 0.1M
2021-01-15 101.47 102.50 90.00 102.25 0.0M
2021-01-14 103.20 103.80 102.64 102.64 0.0M
2021-01-13 103.06 103.28 101.68 102.41 0.0M
2021-01-12 105.03 104.21 102.61 102.81 0.0M
2021-01-11 105.46 105.36 104.70 105.36 0.0M
2021-01-08 103.97 104.64 103.76 104.59 0.0M
2021-01-07 105.13 104.49 103.25 103.55 0.0M
2021-01-05 102.73 103.95 102.92 103.18 0.0M
2021-01-04 107.40 107.72 103.09 103.12 0.0M