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
2022-12-30 100.31 99.11 98.27 98.43 0.0M
2022-12-29 99.24 100.59 98.79 100.22 0.0M
2022-12-28 97.78 99.94 98.47 98.92 0.0M
2022-12-27 99.09 99.44 98.42 99.09 0.0M
2022-12-23 97.00 97.92 96.96 97.72 0.0M
2022-12-22 98.95 98.47 96.25 96.25 0.0M
2022-12-21 97.87 99.06 96.41 98.67 0.0M
2022-12-20 99.30 98.50 97.31 98.50 0.0M
2022-12-19 99.39 98.83 97.73 98.66 0.0M
2022-12-16 99.94 99.28 98.05 98.30 0.0M
2022-12-15 102.33 101.08 99.49 99.58 0.1M
2022-12-14 104.08 103.24 101.44 101.44 0.1M
2022-12-13 101.85 105.09 101.13 101.93 0.8M
2022-12-12 103.87 102.45 100.94 102.14 0.1M
2022-12-09 103.01 103.74 102.19 102.32 0.3M
2022-12-08 101.92 103.71 101.87 103.24 0.1M
2022-12-07 103.64 102.81 101.14 102.27 0.2M
2022-12-06 103.36 104.08 101.76 101.76 0.0M
2022-12-05 102.25 104.10 103.06 103.22 0.0M
2022-12-02 102.36 104.53 102.10 104.46 0.0M
2022-12-01 98.70 103.41 102.02 103.04 0.0M
2022-11-30 99.17 100.78 98.62 100.78 0.0M
2022-11-29 98.95 99.32 98.22 98.43 0.6M
2022-11-28 99.30 100.13 98.48 99.02 0.0M
2022-11-25 99.58 99.72 98.58 99.56 0.0M
2022-11-23 98.21 100.05 98.49 99.23 0.0M
2022-11-22 97.89 98.71 97.77 98.12 0.0M
2022-11-21 97.97 98.44 96.79 97.90 0.0M
2022-11-18 95.41 98.27 97.24 97.94 0.0M
2022-11-17 96.34 96.73 95.10 96.73 0.0M
2022-11-16 99.30 97.81 96.42 97.31 0.0M
2022-11-15 97.36 99.46 97.68 97.68 0.0M
2022-11-14 98.46 98.23 96.84 98.23 0.0M
2022-11-11 93.81 98.61 96.66 97.63 0.0M
2022-11-10 91.53 95.33 91.63 95.00 0.4M
2022-11-09 91.64 92.58 91.42 92.12 0.0M
2022-11-08 90.80 93.71 90.97 92.74 0.0M
2022-11-07 92.92 92.16 89.31 90.10 0.0M
2022-11-04 86.40 93.55 90.76 91.90 0.0M
2022-11-03 85.08 85.34 83.05 84.86 0.0M
2022-11-02 87.68 88.26 86.19 86.48 0.0M
2022-11-01 86.91 88.55 86.67 87.19 0.0M
2022-10-31 87.47 87.41 86.16 86.47 0.0M
2022-10-28 85.00 87.70 84.41 87.56 0.0M
2022-10-27 86.58 86.13 84.24 85.62 0.0M
2022-10-26 85.25 88.21 85.21 87.17 1.0M
2022-10-25 83.83 85.82 84.10 85.25 0.0M
2022-10-24 87.28 87.20 82.46 83.29 0.0M
2022-10-21 87.98 88.41 86.75 88.41 0.0M
2022-10-20 88.92 88.14 87.04 87.05 0.0M
2022-10-19 88.97 89.01 87.06 87.66 0.0M
2022-10-18 88.53 90.43 88.12 88.97 0.0M
2022-10-17 88.16 89.10 86.37 89.03 0.0M
2022-10-14 87.06 90.64 86.88 87.00 0.0M
2022-10-13 86.62 89.77 84.91 89.39 0.0M
2022-10-12 86.22 87.93 86.21 87.29 0.0M
2022-10-11 86.91 87.15 85.67 86.67 0.0M
2022-10-10 88.24 87.52 86.17 87.04 0.0M
2022-10-07 89.94 89.35 86.34 86.86 0.0M
2022-10-06 88.17 90.77 89.78 90.18 0.0M
2022-10-05 88.45 89.77 87.73 89.77 0.0M
2022-10-04 85.09 88.85 85.62 88.07 0.5M
2022-10-03 86.02 85.85 84.06 85.85 0.0M
2022-09-30 87.16 86.57 85.12 85.12 0.0M
2022-09-29 85.78 87.28 85.66 85.66 0.0M
2022-09-28 86.19 87.27 84.34 87.00 0.1M
2022-09-27 85.05 86.25 83.34 83.65 0.2M
2022-09-26 83.27 85.91 84.29 84.76 0.1M
2022-09-23 85.60 84.40 83.51 83.85 0.0M
2022-09-22 90.77 88.60 84.52 84.52 0.5M
2022-09-21 91.86 91.42 89.36 89.36 0.0M
2022-09-20 91.20 92.14 90.13 90.13 0.5M
2022-09-19 91.47 92.48 91.01 91.47 0.0M
2022-09-16 92.81 91.97 91.00 91.16 0.1M
2022-09-15 92.72 93.07 91.75 92.40 0.1M
2022-09-14 86.42 93.40 89.53 92.38 0.0M
2022-09-13 90.31 88.56 86.25 88.56 0.0M
2022-09-12 89.75 90.28 88.54 89.02 0.0M
2022-09-09 89.31 89.94 88.80 88.80 0.1M
2022-09-08 85.72 89.31 87.30 88.74 0.2M
2022-09-07 83.80 87.82 85.11 87.82 0.0M
2022-09-06 83.04 84.34 81.92 84.07 0.0M
2022-09-05 83.04 82.94 82.94 82.94 0.0M
2022-09-02 83.38 85.70 82.95 83.03 0.0M
2022-09-01 84.49 84.01 83.00 84.01 0.0M
2022-08-31 83.09 84.76 83.77 83.96 0.0M
2022-08-30 85.91 84.97 82.81 83.11 0.0M
2022-08-29 84.31 84.48 83.12 84.31 0.0M
2022-08-26 86.69 87.85 84.91 84.91 0.1M
2022-08-25 85.87 87.53 86.35 87.04 0.0M
2022-08-24 85.36 86.44 84.60 86.16 0.0M
2022-08-23 85.98 85.56 84.87 84.92 0.0M
2022-08-22 86.75 85.53 84.36 84.44 0.0M
2022-08-19 88.03 87.94 86.58 87.07 0.1M
2022-08-18 88.07 88.65 87.87 88.45 0.0M
2022-08-17 88.91 88.64 87.90 88.64 0.0M
2022-08-16 88.26 89.78 88.58 89.78 0.3M
2022-08-15 87.40 88.95 88.09 88.75 0.0M
2022-08-12 86.60 88.06 87.42 87.81 0.2M
2022-08-11 85.47 87.33 86.58 87.33 0.0M
2022-08-10 84.75 86.89 86.16 86.39 0.0M
2022-08-09 86.02 85.82 84.50 84.93 0.0M
2022-08-08 85.85 86.84 85.73 85.79 0.4M
2022-08-05 88.12 86.11 84.94 85.62 0.0M
2022-08-04 85.63 88.24 86.61 86.98 0.0M
2022-08-03 83.85 87.51 83.71 87.46 0.1M
2022-08-02 84.72 85.12 83.83 83.97 0.0M
2022-08-01 84.31 85.50 84.19 85.11 0.0M
2022-07-29 83.42 84.85 84.00 84.19 0.0M
2022-07-28 81.75 84.61 83.01 84.43 0.0M
2022-07-27 81.84 82.25 81.23 81.96 0.0M
2022-07-26 81.85 81.41 80.55 80.55 0.0M
2022-07-25 84.19 83.59 81.19 81.42 0.0M
2022-07-22 82.80 84.25 82.90 83.04 0.0M
2022-07-21 82.31 83.51 82.71 83.14 0.1M
2022-07-20 81.25 83.05 81.95 82.64 0.0M
2022-07-19 80.40 82.18 81.08 82.15 0.0M
2022-07-18 79.14 81.64 80.03 80.81 0.0M
2022-07-15 77.31 80.15 78.64 79.63 0.0M
2022-07-14 77.53 77.96 76.94 77.74 0.0M
2022-07-13 78.36 78.21 75.88 78.13 0.0M
2022-07-12 77.52 79.41 78.10 78.48 0.0M
2022-07-11 79.38 79.05 77.49 78.40 0.3M
2022-07-08 79.56 79.49 78.34 79.38 0.0M
2022-07-07 78.87 79.54 78.53 78.78 0.0M
2022-07-06 77.97 80.27 78.32 78.42 0.0M
2022-07-05 79.20 78.61 77.48 78.59 0.0M
2022-07-01 75.82 78.95 76.73 78.75 0.0M
2022-06-30 76.47 76.76 74.91 76.67 0.0M
2022-06-29 77.33 76.81 75.99 76.72 0.0M
2022-06-28 78.36 79.75 76.76 76.76 0.0M
2022-06-27 77.03 78.28 77.36 77.39 0.0M
2022-06-24 73.81 77.90 75.60 77.02 0.0M
2022-06-23 73.39 74.41 73.67 74.17 0.0M
2022-06-22 72.87 73.72 72.24 73.72 0.0M
2022-06-21 71.87 73.06 72.17 72.48 0.0M
2022-06-17 71.31 72.25 70.83 72.01 0.0M
2022-06-16 73.42 72.46 70.93 71.03 0.0M
2022-06-15 73.22 74.72 73.25 74.20 0.0M
2022-06-14 73.17 73.54 72.23 72.23 0.0M
2022-06-13 76.68 73.99 72.01 72.94 0.0M
2022-06-10 79.29 77.59 75.99 76.38 0.1M
2022-06-09 79.56 80.19 77.97 80.12 0.0M
2022-06-08 79.67 79.75 78.33 78.54 0.0M
2022-06-07 80.63 79.72 78.34 79.05 0.0M
2022-06-06 76.40 81.21 78.91 79.04 0.0M
2022-06-03 78.69 79.89 78.38 78.69 0.0M
2022-06-02 78.50 78.50 75.86 78.50 0.0M
2022-06-01 77.28 78.86 76.09 76.66 0.0M
2022-05-31 77.01 79.46 76.60 79.46 0.2M
2022-05-27 73.58 76.07 75.10 76.07 0.1M
2022-05-26 73.46 74.36 72.64 74.26 0.0M
2022-05-25 72.91 73.50 72.01 72.45 0.0M
2022-05-24 74.16 73.20 71.37 72.11 0.0M
2022-05-23 72.52 74.17 73.09 73.55 0.0M
2022-05-20 70.88 72.94 71.56 72.07 0.0M
2022-05-19 72.53 71.85 70.39 71.47 0.0M
2022-05-18 73.88 73.55 70.83 71.03 0.3M
2022-05-17 74.36 74.30 72.88 73.40 0.0M
2022-05-16 73.88 75.28 72.77 72.99 0.0M
2022-05-13 68.58 74.84 71.90 74.20 0.0M
2022-05-12 71.61 70.06 68.52 68.60 0.4M
2022-05-11 71.92 71.92 70.11 70.35 0.3M
2022-05-10 74.72 74.95 71.64 72.92 0.2M
2022-05-09 75.64 76.53 74.21 74.39 0.0M
2022-05-06 78.48 77.16 75.27 75.44 0.0M
2022-05-05 79.00 81.64 77.93 78.04 0.1M
2022-05-04 74.83 81.03 77.93 80.45 0.0M
2022-05-03 76.00 75.85 73.39 74.31 0.0M
2022-05-02 73.75 75.67 73.74 73.75 0.0M
2022-04-29 75.56 76.57 75.45 75.63 0.2M
2022-04-28 75.81 76.93 74.94 76.55 0.0M
2022-04-27 76.68 76.24 74.75 75.71 0.0M
2022-04-26 77.62 77.50 76.02 76.10 0.0M
2022-04-25 79.11 77.96 76.82 77.34 0.0M
2022-04-22 80.58 79.36 77.92 77.92 0.0M
2022-04-21 81.06 81.19 79.29 79.45 0.0M
2022-04-20 80.22 81.47 80.03 80.36 0.0M
2022-04-19 79.92 81.44 79.62 81.27 0.0M
2022-04-14 79.85 80.95 79.35 79.62 0.0M
2022-04-13 81.23 81.22 79.67 81.18 0.0M
2022-04-12 81.56 81.25 80.11 80.19 0.4M
2022-04-11 82.31 81.61 80.34 81.11 0.0M
2022-04-08 82.29 83.41 82.07 82.23 0.0M
2022-04-07 82.58 83.08 81.49 82.69 0.0M
2022-04-06 84.83 83.72 82.17 83.30 0.0M
2022-04-05 87.41 86.90 84.18 84.55 0.0M
2022-04-04 90.55 88.33 86.22 87.33 0.0M
2022-04-01 91.82 91.75 90.53 91.35 0.0M
2022-03-31 90.46 92.55 91.22 91.96 0.0M
2022-03-30 91.49 91.39 90.54 91.35 0.0M
2022-03-29 87.58 91.88 89.47 90.84 0.0M
2022-03-28 87.09 88.09 86.83 87.59 0.0M
2022-03-25 87.20 87.65 86.28 87.30 0.0M
2022-03-24 86.70 86.94 85.68 86.71 0.0M
2022-03-23 88.85 87.48 86.27 86.27 0.0M
2022-03-22 86.58 89.06 87.25 88.06 0.0M
2022-03-21 88.83 89.60 86.08 86.41 0.6M
2022-03-18 87.31 87.88 85.12 87.88 0.0M
2022-03-17 87.60 87.91 86.42 87.28 0.0M
2022-03-16 83.49 90.02 85.97 86.55 0.0M
2022-03-15 79.66 83.27 80.39 83.27 0.0M
2022-03-14 83.21 82.33 78.95 79.23 0.0M
2022-03-11 86.69 88.52 84.64 84.78 0.0M
2022-03-10 86.20 87.33 85.85 86.82 0.0M
2022-03-09 85.61 87.56 85.62 87.21 0.0M
2022-03-08 88.11 86.78 83.80 84.93 0.0M
2022-03-07 90.31 90.45 85.69 85.96 0.0M
2022-03-04 91.52 91.00 89.50 90.29 0.0M
2022-03-03 93.02 93.56 91.54 92.08 0.0M
2022-03-02 90.53 93.11 90.59 92.69 0.0M
2022-03-01 91.82 91.66 89.81 89.81 0.0M
2022-02-28 91.38 93.40 90.69 90.84 0.0M
2022-02-25 88.44 92.70 90.34 92.30 0.0M
2022-02-24 90.77 89.65 87.30 89.45 0.5M
2022-02-23 93.11 93.86 90.10 90.41 0.0M
2022-02-22 93.09 93.92 92.42 92.42 0.0M
2022-02-18 94.83 93.49 92.56 93.22 0.0M
2022-02-17 94.56 94.57 93.64 93.94 0.1M
2022-02-16 94.83 94.72 93.25 94.72 0.0M
2022-02-15 93.23 95.38 94.57 94.81 0.0M
2022-02-14 96.31 94.26 92.44 92.44 0.0M
2022-02-11 96.27 96.24 93.94 94.20 0.0M
2022-02-10 97.07 96.76 95.25 95.61 0.0M
2022-02-09 95.45 97.92 96.21 97.29 0.0M
2022-02-08 95.07 95.86 94.41 95.10 0.0M
2022-02-07 94.60 96.05 95.16 95.72 0.0M
2022-02-04 95.68 95.89 93.87 95.19 0.0M
2022-02-03 97.94 97.16 95.77 96.15 0.0M
2022-02-02 97.53 98.89 94.81 97.34 0.0M
2022-02-01 97.81 98.59 96.82 97.90 0.1M
2022-01-31 95.75 97.86 96.64 97.64 0.1M
2022-01-28 97.07 96.30 93.88 95.80 0.0M
2022-01-27 97.68 97.04 95.25 95.92 0.0M
2022-01-26 95.31 98.36 97.01 97.23 0.1M
2022-01-25 95.22 97.51 95.39 97.51 0.0M
2022-01-24 97.53 97.63 94.41 97.63 0.0M
2022-01-21 97.50 98.31 95.59 97.31 0.0M
2022-01-20 97.33 98.77 96.93 97.50 0.0M
2022-01-19 97.78 98.31 97.52 97.84 0.0M
2022-01-18 100.34 99.32 97.72 98.18 0.0M
2022-01-14 104.14 101.97 99.19 99.55 0.0M
2022-01-13 104.21 104.61 103.29 103.64 0.0M
2022-01-12 104.67 105.01 103.83 103.97 0.0M
2022-01-11 105.87 106.60 104.15 104.45 0.0M
2022-01-10 109.55 106.95 104.50 105.65 0.0M
2022-01-07 110.88 109.68 107.61 107.90 0.0M
2022-01-06 112.44 111.79 110.00 111.51 0.0M
2022-01-05 116.54 114.53 111.73 111.73 0.0M
2022-01-04 115.78 117.00 114.25 114.38 0.0M
2022-01-03 115.90 117.66 114.88 115.90 0.0M