71,550€
-2,30%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 73,29 | 73,40 | 71,22 | 71,34 | -2,59% | 80,00 |
| 08.05.2025 | 73,54 | 74,13 | 72,31 | 73,24 | 0,08% | 192,00 |
| 07.05.2025 | 73,33 | 73,62 | 72,30 | 73,18 | 0,43% | 234,00 |
| 06.05.2025 | 72,25 | 73,57 | 71,10 | 72,87 | 0,98% | 385,00 |
| 05.05.2025 | 74,10 | 74,63 | 72,12 | 72,17 | -3,59% | 64,00 |
| 02.05.2025 | 70,64 | 75,07 | 70,64 | 74,85 | 5,91% | 618,00 |
| 30.04.2025 | 74,18 | 74,18 | 66,46 | 70,68 | -5,34% | 1.679,00 |
| 29.04.2025 | 73,99 | 74,84 | 72,98 | 74,67 | 1,60% | 1.212,00 |
| 28.04.2025 | 73,52 | 74,86 | 72,94 | 73,49 | -0,43% | 31,00 |
| 25.04.2025 | 74,03 | 74,55 | 72,56 | 73,81 | 0,14% | 57,00 |
| 24.04.2025 | 73,03 | 73,87 | 71,71 | 73,71 | 0,72% | 378,00 |
| 23.04.2025 | 71,68 | 75,46 | 71,68 | 73,18 | 2,26% | 118,00 |
| 22.04.2025 | 70,11 | 72,92 | 70,05 | 71,57 | -0,14% | 120,00 |
| 17.04.2025 | 70,93 | 72,66 | 70,93 | 71,67 | 1,09% | 124,00 |
| 16.04.2025 | 74,30 | 74,30 | 70,02 | 70,89 | -4,42% | 426,00 |
| 15.04.2025 | 74,97 | 76,24 | 73,99 | 74,17 | -1,52% | 239,00 |
| 14.04.2025 | 76,69 | 76,72 | 73,39 | 75,32 | -0,03% | 207,00 |
| 11.04.2025 | 74,78 | 76,88 | 72,49 | 75,34 | -0,34% | 359,00 |
| 10.04.2025 | 80,73 | 81,08 | 72,89 | 75,60 | -6,92% | 55,00 |
| 09.04.2025 | 72,56 | 81,45 | 70,32 | 81,22 | 11,85% | 94,00 |
| 08.04.2025 | 74,21 | 76,46 | 71,87 | 72,62 | -0,91% | 345,00 |
| 07.04.2025 | 74,67 | 75,87 | 69,53 | 73,29 | -2,12% | 1.390,00 |
| 04.04.2025 | 79,82 | 80,71 | 74,19 | 74,87 | -6,24% | 442,00 |
| 03.04.2025 | 91,24 | 91,24 | 79,54 | 79,86 | -12,80% | 656,00 |
| 02.04.2025 | 90,91 | 91,90 | 89,90 | 91,58 | 0,59% | 27,00 |
| 01.04.2025 | 90,47 | 91,56 | 90,04 | 91,04 | 0,47% | - |
| 31.03.2025 | 89,97 | 91,38 | 87,47 | 90,62 | 0,68% | 25,00 |
| 28.03.2025 | 91,83 | 92,23 | 89,73 | 90,01 | -1,71% | 118,00 |
| 27.03.2025 | 91,14 | 92,57 | 89,98 | 91,58 | 0,49% | 78,00 |
| 26.03.2025 | 88,88 | 91,45 | 88,67 | 91,13 | 2,55% | 183,00 |
| 25.03.2025 | 88,69 | 89,57 | 87,71 | 88,86 | 0,28% | 99,00 |
| 24.03.2025 | 89,33 | 90,75 | 88,56 | 88,61 | -1,28% | 105,00 |
| 21.03.2025 | 91,79 | 92,09 | 88,92 | 89,76 | -1,92% | 71,00 |
| 20.03.2025 | 90,95 | 92,10 | 90,95 | 91,52 | 0,60% | 525,00 |
| 19.03.2025 | 89,89 | 91,45 | 89,86 | 90,97 | 1,22% | 275,00 |
| 18.03.2025 | 90,83 | 91,46 | 89,49 | 89,87 | -1,14% | 1,00 |
| 17.03.2025 | 89,82 | 91,84 | 88,95 | 90,91 | 0,87% | 24,00 |
| 14.03.2025 | 89,09 | 90,27 | 88,39 | 90,13 | 1,74% | 110,00 |
| 13.03.2025 | 90,39 | 91,28 | 88,35 | 88,59 | -2,05% | 7,00 |
| 12.03.2025 | 91,36 | 92,41 | 88,86 | 90,44 | -0,93% | 57,00 |
| 11.03.2025 | 93,31 | 94,28 | 90,61 | 91,29 | -2,18% | 114,00 |
| 10.03.2025 | 97,90 | 98,10 | 92,22 | 93,32 | -5,10% | 77,00 |
| 07.03.2025 | 97,74 | 98,51 | 95,32 | 98,33 | 0,55% | 12,00 |
| 06.03.2025 | 103,20 | 103,58 | 97,29 | 97,79 | -5,53% | 299,00 |
| 05.03.2025 | 106,05 | 106,50 | 102,45 | 103,51 | -2,01% | 208,00 |
| 04.03.2025 | 110,14 | 110,44 | 105,62 | 105,63 | -4,13% | 73,00 |
| 03.03.2025 | 111,55 | 112,03 | 108,99 | 110,18 | -1,34% | 96,00 |
| 28.02.2025 | 110,33 | 111,90 | 109,16 | 111,68 | 1,49% | 20,00 |
| 27.02.2025 | 107,96 | 111,08 | 107,23 | 110,04 | 2,13% | 1.355,00 |
| 26.02.2025 | 109,08 | 109,65 | 106,94 | 107,74 | -1,23% | 140,00 |
| 25.02.2025 | 108,19 | 109,60 | 107,08 | 109,08 | 0,86% | 518,00 |
| 24.02.2025 | 106,80 | 108,79 | 105,77 | 108,15 | 1,21% | 30,00 |
| 21.02.2025 | 108,00 | 109,69 | 106,75 | 106,86 | -1,00% | 48,00 |
| 20.02.2025 | 107,91 | 108,33 | 107,13 | 107,94 | 0,05% | 138,00 |
| 19.02.2025 | 108,21 | 108,86 | 107,58 | 107,89 | -0,26% | 248,00 |
| 18.02.2025 | 106,63 | 108,46 | 106,63 | 108,17 | 1,44% | 171,00 |
| 17.02.2025 | 107,45 | 107,46 | 106,06 | 106,63 | -0,62% | 92,00 |
| 14.02.2025 | 108,16 | 108,18 | 106,70 | 107,29 | -0,66% | 46,00 |
| 13.02.2025 | 109,30 | 109,63 | 107,02 | 108,00 | -0,79% | 6,00 |
| 12.02.2025 | 107,32 | 108,89 | 106,38 | 108,86 | 1,61% | 70,00 |
| 11.02.2025 | 108,02 | 108,40 | 106,83 | 107,14 | -0,91% | 50,00 |
| 10.02.2025 | 108,69 | 109,33 | 107,69 | 108,12 | -0,26% | 56,00 |
| 07.02.2025 | 107,78 | 108,99 | 106,00 | 108,40 | 0,82% | 88,00 |
| 06.02.2025 | 107,97 | 108,44 | 107,02 | 107,52 | -0,35% | 59,00 |
| 05.02.2025 | 106,61 | 107,97 | 105,46 | 107,90 | 1,25% | 93,00 |
| 04.02.2025 | 105,26 | 106,97 | 103,89 | 106,57 | 1,35% | 56,00 |
| 03.02.2025 | 102,97 | 105,34 | 102,81 | 105,15 | 1,42% | 54,00 |
| 31.01.2025 | 104,84 | 105,30 | 103,64 | 103,68 | -1,03% | 376,00 |
| 30.01.2025 | 104,27 | 105,72 | 103,64 | 104,76 | 0,39% | 47,00 |
| 29.01.2025 | 98,53 | 105,66 | 95,63 | 104,35 | 8,35% | 879,00 |
| 28.01.2025 | 95,63 | 96,49 | 94,74 | 96,31 | 0,92% | 246,00 |
| 27.01.2025 | 93,91 | 95,66 | 92,37 | 95,43 | 1,35% | 29,00 |
| 24.01.2025 | 93,96 | 94,35 | 92,83 | 94,15 | 0,19% | 2,00 |
| 23.01.2025 | 93,98 | 94,30 | 93,00 | 93,97 | 0,10% | 61,00 |
| 22.01.2025 | 93,70 | 95,22 | 93,29 | 93,88 | -0,23% | 66,00 |
| 21.01.2025 | 91,46 | 94,73 | 91,17 | 94,09 | 2,87% | 48,00 |
| 20.01.2025 | 92,25 | 93,03 | 90,90 | 91,47 | -1,22% | 70,00 |
| 17.01.2025 | 91,50 | 93,24 | 91,38 | 92,60 | 0,96% | 41,00 |
| 16.01.2025 | 90,55 | 92,01 | 90,29 | 91,72 | 1,45% | 55,00 |
| 15.01.2025 | 90,51 | 91,47 | 90,18 | 90,41 | 0,14% | - |
| 14.01.2025 | 91,16 | 92,41 | 89,84 | 90,28 | -1,40% | 15,00 |
| 13.01.2025 | 89,88 | 91,59 | 89,50 | 91,56 | 1,64% | 37,00 |
| 10.01.2025 | 89,60 | 90,40 | 89,53 | 90,08 | 0,54% | 63,00 |
| 09.01.2025 | 89,65 | 90,28 | 88,47 | 89,60 | -0,12% | - |
| 08.01.2025 | 89,82 | 90,56 | 89,37 | 89,71 | -0,06% | 45,00 |
| 07.01.2025 | 89,81 | 90,28 | 88,65 | 89,76 | 0,15% | 15,00 |
| 06.01.2025 | 89,87 | 90,92 | 88,68 | 89,63 | -0,29% | 60,00 |
| 03.01.2025 | 89,96 | 90,40 | 89,17 | 89,89 | 0,07% | 35,00 |
| 02.01.2025 | 88,39 | 90,16 | 87,62 | 89,83 | 2,45% | 68,00 |
| 30.12.2024 | 88,51 | 88,52 | 87,65 | 87,68 | -0,84% | 9,00 |
| 27.12.2024 | 88,07 | 89,38 | 87,00 | 88,42 | 5,26% | 156,00 |
| 23.12.2024 | 84,63 | 85,27 | 83,08 | 84,00 | -0,39% | 58,00 |
| 20.12.2024 | 85,72 | 85,72 | 83,43 | 84,33 | -1,63% | 59,00 |
| 19.12.2024 | 86,91 | 87,99 | 85,53 | 85,72 | -1,37% | 24,00 |
| 18.12.2024 | 87,72 | 88,22 | 86,44 | 86,91 | -0,92% | 117,00 |
| 17.12.2024 | 88,70 | 89,38 | 87,69 | 87,72 | -1,10% | 310,00 |
| 16.12.2024 | 92,67 | 93,24 | 88,60 | 88,70 | -4,36% | 148,00 |
| 13.12.2024 | 93,34 | 93,60 | 92,35 | 92,75 | -0,65% | 82,00 |
| 12.12.2024 | 93,79 | 94,27 | 93,01 | 93,35 | -0,46% | 205,00 |
| 11.12.2024 | 93,49 | 94,66 | 93,17 | 93,79 | 0,31% | 75,00 |