78,710€
3,52%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,11 | 78,64 | 75,70 | 78,64 | 3,43% | 3.919,00 |
| 05.06.2025 | 77,21 | 77,99 | 76,03 | 76,03 | -1,74% | 2.795,00 |
| 04.06.2025 | 76,55 | 77,53 | 75,55 | 77,38 | 1,50% | 5.365,00 |
| 03.06.2025 | 74,13 | 76,81 | 74,05 | 76,24 | 2,43% | 1.322,00 |
| 02.06.2025 | 73,41 | 74,65 | 73,00 | 74,43 | 0,61% | 5.872,00 |
| 30.05.2025 | 74,45 | 74,70 | 73,41 | 73,98 | -0,47% | 2.928,00 |
| 29.05.2025 | 77,01 | 78,49 | 73,83 | 74,33 | -1,97% | 6.872,00 |
| 28.05.2025 | 76,80 | 77,40 | 75,00 | 75,82 | -1,08% | 3.334,00 |
| 27.05.2025 | 74,94 | 76,79 | 74,86 | 76,65 | 2,23% | 3.042,00 |
| 26.05.2025 | 74,78 | 75,49 | 74,23 | 74,98 | 0,86% | 2.658,00 |
| 23.05.2025 | 74,47 | 74,47 | 72,65 | 74,34 | -0,68% | 5.743,00 |
| 22.05.2025 | 73,20 | 74,85 | 73,15 | 74,85 | 1,95% | 4.491,00 |
| 21.05.2025 | 75,01 | 75,62 | 72,81 | 73,42 | -2,96% | 8.369,00 |
| 20.05.2025 | 75,23 | 76,38 | 74,72 | 75,66 | 0,77% | 4.570,00 |
| 19.05.2025 | 75,02 | 76,00 | 74,73 | 75,08 | -2,02% | 4.276,00 |
| 16.05.2025 | 77,39 | 78,04 | 75,38 | 76,63 | -1,17% | 6.169,00 |
| 15.05.2025 | 78,46 | 78,48 | 76,73 | 77,54 | -0,62% | 5.693,00 |
| 14.05.2025 | 77,96 | 78,60 | 76,68 | 78,02 | 0,46% | 6.603,00 |
| 13.05.2025 | 77,16 | 78,32 | 76,42 | 77,66 | 0,43% | 4.283,00 |
| 12.05.2025 | 72,75 | 78,05 | 71,11 | 77,33 | 8,52% | 10.008,00 |
| 09.05.2025 | 73,00 | 73,99 | 71,26 | 71,26 | -3,07% | 5.579,00 |
| 08.05.2025 | 73,99 | 74,19 | 72,40 | 73,52 | 0,03% | 5.285,00 |
| 07.05.2025 | 73,49 | 73,50 | 72,40 | 73,50 | 0,82% | 3.310,00 |
| 06.05.2025 | 72,02 | 73,30 | 71,47 | 72,90 | 1,04% | 3.374,00 |
| 05.05.2025 | 75,00 | 75,00 | 72,15 | 72,15 | -3,67% | 5.645,00 |
| 02.05.2025 | 71,80 | 74,98 | 71,80 | 74,90 | 5,85% | 12.246,00 |
| 30.04.2025 | 70,20 | 70,76 | 66,51 | 70,76 | -5,16% | 34.065,00 |
| 29.04.2025 | 73,85 | 74,61 | 73,29 | 74,61 | 1,25% | 8.146,00 |
| 28.04.2025 | 73,75 | 74,77 | 73,23 | 73,69 | -0,22% | 4.259,00 |
| 25.04.2025 | 74,38 | 74,42 | 72,72 | 73,85 | 0,23% | 3.320,00 |
| 24.04.2025 | 72,96 | 73,68 | 72,00 | 73,68 | 0,66% | 2.850,00 |
| 23.04.2025 | 73,50 | 75,33 | 72,50 | 73,20 | 1,94% | 4.697,00 |
| 22.04.2025 | 71,20 | 72,71 | 70,30 | 71,81 | 0,25% | 4.520,00 |
| 17.04.2025 | 71,87 | 72,58 | 71,14 | 71,63 | 1,19% | 2.956,00 |
| 16.04.2025 | 73,40 | 74,05 | 70,16 | 70,79 | -4,47% | 6.807,00 |
| 15.04.2025 | 74,74 | 76,22 | 74,10 | 74,10 | -1,46% | 5.238,00 |
| 14.04.2025 | 76,00 | 76,73 | 73,70 | 75,20 | 0,66% | 3.158,00 |
| 11.04.2025 | 75,42 | 77,20 | 72,60 | 74,71 | -1,65% | 8.227,00 |
| 10.04.2025 | 80,59 | 81,30 | 73,00 | 75,96 | -6,73% | 8.168,00 |
| 09.04.2025 | 71,99 | 81,44 | 70,51 | 81,44 | 12,21% | 12.340,00 |
| 08.04.2025 | 75,00 | 76,28 | 71,93 | 72,58 | -0,96% | 9.884,00 |
| 07.04.2025 | 73,00 | 75,70 | 69,60 | 73,28 | -2,18% | 18.412,00 |
| 04.04.2025 | 79,55 | 80,29 | 74,23 | 74,91 | -6,15% | 13.086,00 |
| 03.04.2025 | 88,80 | 88,80 | 79,66 | 79,82 | -12,80% | 14.092,00 |
| 02.04.2025 | 91,16 | 91,73 | 90,00 | 91,54 | 0,63% | 1.174,00 |
| 01.04.2025 | 90,09 | 91,54 | 90,00 | 90,97 | 0,38% | 3.174,00 |
| 31.03.2025 | 89,62 | 90,91 | 88,40 | 90,63 | 0,14% | 3.088,00 |
| 28.03.2025 | 91,43 | 92,14 | 89,84 | 90,50 | -1,19% | 2.580,00 |
| 27.03.2025 | 91,29 | 92,51 | 90,06 | 91,59 | 0,20% | 1.314,00 |
| 26.03.2025 | 88,39 | 91,41 | 88,39 | 91,41 | 2,65% | 1.913,00 |
| 25.03.2025 | 88,36 | 89,16 | 87,76 | 89,05 | 0,80% | 1.360,00 |
| 24.03.2025 | 90,41 | 90,52 | 88,30 | 88,34 | -1,83% | 4.241,00 |
| 21.03.2025 | 91,57 | 91,83 | 89,00 | 89,99 | -1,77% | 1.739,00 |
| 20.03.2025 | 91,57 | 91,94 | 90,84 | 91,61 | 1,56% | 1.253,00 |
| 19.03.2025 | 89,87 | 91,38 | 89,87 | 90,20 | 0,24% | 2.116,00 |
| 18.03.2025 | 90,59 | 91,42 | 89,62 | 89,98 | -0,60% | 2.222,00 |
| 17.03.2025 | 90,01 | 91,11 | 89,00 | 90,52 | 0,57% | 5.122,00 |
| 14.03.2025 | 89,44 | 90,18 | 88,56 | 90,01 | 1,74% | 3.194,00 |
| 13.03.2025 | 90,15 | 91,15 | 88,43 | 88,47 | -1,91% | 8.487,00 |
| 12.03.2025 | 91,96 | 92,23 | 89,00 | 90,19 | -1,38% | 2.833,00 |
| 11.03.2025 | 92,94 | 93,95 | 90,66 | 91,45 | -0,64% | 5.895,00 |
| 10.03.2025 | 97,37 | 98,12 | 92,04 | 92,04 | -5,80% | 5.299,00 |
| 07.03.2025 | 97,88 | 97,93 | 95,46 | 97,71 | -0,35% | 4.124,00 |
| 06.03.2025 | 103,50 | 103,52 | 97,43 | 98,05 | -5,39% | 14.353,00 |
| 05.03.2025 | 105,50 | 105,80 | 102,52 | 103,64 | -1,86% | 7.500,00 |
| 04.03.2025 | 110,16 | 110,86 | 105,60 | 105,60 | -4,05% | 9.180,00 |
| 03.03.2025 | 111,48 | 111,84 | 109,50 | 110,06 | -1,40% | 5.743,00 |
| 28.02.2025 | 110,30 | 111,66 | 109,16 | 111,62 | 1,47% | 4.386,00 |
| 27.02.2025 | 107,76 | 111,00 | 107,20 | 110,00 | 2,06% | 7.227,00 |
| 26.02.2025 | 109,24 | 109,82 | 107,08 | 107,78 | -1,35% | 3.006,00 |
| 25.02.2025 | 107,92 | 109,50 | 107,06 | 109,26 | 0,79% | 7.881,00 |
| 24.02.2025 | 106,30 | 108,66 | 105,80 | 108,40 | 1,50% | 7.686,00 |
| 21.02.2025 | 108,30 | 109,52 | 106,80 | 106,80 | -1,07% | 3.906,00 |
| 20.02.2025 | 107,26 | 108,26 | 107,10 | 107,96 | -0,02% | 2.292,00 |
| 19.02.2025 | 107,88 | 108,90 | 107,66 | 107,98 | -0,24% | 2.878,00 |
| 18.02.2025 | 107,20 | 108,38 | 106,98 | 108,24 | 2,06% | 5.974,00 |
| 17.02.2025 | 106,34 | 106,98 | 106,02 | 106,06 | -1,19% | 4.378,00 |
| 14.02.2025 | 107,66 | 108,02 | 106,86 | 107,34 | -0,43% | 2.645,00 |
| 13.02.2025 | 109,18 | 109,82 | 107,04 | 107,80 | -0,54% | 5.771,00 |
| 12.02.2025 | 106,80 | 108,52 | 106,58 | 108,38 | 1,35% | 4.432,00 |
| 11.02.2025 | 107,62 | 108,20 | 106,94 | 106,94 | -0,96% | 4.010,00 |
| 10.02.2025 | 108,42 | 109,48 | 107,76 | 107,98 | -0,35% | 2.522,00 |
| 07.02.2025 | 107,50 | 108,90 | 106,04 | 108,36 | 0,80% | 3.644,00 |
| 06.02.2025 | 107,72 | 108,48 | 107,30 | 107,50 | 0,17% | 6.943,00 |
| 05.02.2025 | 106,40 | 107,72 | 105,42 | 107,32 | 0,56% | 4.317,00 |
| 04.02.2025 | 104,98 | 106,72 | 104,14 | 106,72 | 1,41% | 3.490,00 |
| 03.02.2025 | 103,00 | 105,24 | 102,98 | 105,24 | 1,47% | 10.604,00 |
| 31.01.2025 | 104,50 | 105,02 | 103,72 | 103,72 | -1,20% | 5.964,00 |
| 30.01.2025 | 104,12 | 105,60 | 103,54 | 104,98 | 0,75% | 10.067,00 |
| 29.01.2025 | 95,90 | 105,58 | 95,48 | 104,20 | 8,34% | 32.663,00 |
| 28.01.2025 | 95,75 | 96,44 | 94,95 | 96,18 | 1,02% | 4.053,00 |
| 27.01.2025 | 93,31 | 95,52 | 92,51 | 95,21 | 1,33% | 6.956,00 |
| 24.01.2025 | 93,79 | 94,22 | 92,51 | 93,96 | 0,56% | 2.795,00 |
| 23.01.2025 | 93,55 | 94,20 | 93,10 | 93,44 | -0,38% | 3.906,00 |
| 22.01.2025 | 93,52 | 95,00 | 93,08 | 93,80 | -0,03% | 3.164,00 |
| 21.01.2025 | 91,10 | 94,60 | 91,01 | 93,83 | 3,43% | 4.069,00 |
| 20.01.2025 | 92,06 | 93,13 | 90,70 | 90,72 | -2,16% | 2.514,00 |
| 17.01.2025 | 91,53 | 93,14 | 91,28 | 92,72 | 0,90% | 2.836,00 |
| 16.01.2025 | 90,34 | 91,90 | 90,30 | 91,89 | 1,60% | 1.798,00 |
| 15.01.2025 | 90,49 | 91,20 | 90,20 | 90,44 | 0,32% | 2.358,00 |