71,590€
-2,03%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 72,02 | 72,02 | 71,54 | 71,69 | -1,89% | 438,00 |
| 08.05.2025 | 73,87 | 74,12 | 72,76 | 73,07 | 0,36% | 1.330,00 |
| 07.05.2025 | 72,71 | 73,44 | 72,49 | 72,81 | -0,61% | 1.145,00 |
| 06.05.2025 | 72,53 | 73,29 | 71,33 | 73,26 | 0,44% | 1.654,00 |
| 05.05.2025 | 74,69 | 74,69 | 72,61 | 72,94 | -1,00% | 1.390,00 |
| 02.05.2025 | 73,09 | 73,68 | 72,34 | 73,68 | 5,73% | 2.892,00 |
| 30.04.2025 | 69,40 | 69,77 | 66,54 | 69,69 | -5,02% | 15.708,00 |
| 29.04.2025 | 73,72 | 74,17 | 73,36 | 73,37 | -0,64% | 1.559,00 |
| 28.04.2025 | 73,52 | 74,31 | 73,50 | 73,84 | 1,14% | 677,00 |
| 25.04.2025 | 74,09 | 74,10 | 72,99 | 73,01 | -0,73% | 417,00 |
| 24.04.2025 | 72,91 | 73,55 | 71,95 | 73,55 | -0,12% | 789,00 |
| 23.04.2025 | 73,30 | 75,20 | 72,72 | 73,64 | 2,21% | 596,00 |
| 22.04.2025 | 70,82 | 72,05 | 70,70 | 72,05 | 0,22% | 658,00 |
| 17.04.2025 | 71,17 | 72,25 | 71,03 | 71,89 | -1,11% | 1.202,00 |
| 16.04.2025 | 73,66 | 74,02 | 72,70 | 72,70 | -2,77% | 900,00 |
| 15.04.2025 | 75,78 | 75,97 | 74,35 | 74,77 | 0,92% | 1.004,00 |
| 14.04.2025 | 75,11 | 76,66 | 73,93 | 74,09 | 2,08% | 983,00 |
| 11.04.2025 | 77,48 | 77,48 | 72,58 | 72,58 | -1,84% | 923,00 |
| 10.04.2025 | 80,52 | 80,52 | 73,94 | 73,94 | 4,17% | 1.946,00 |
| 09.04.2025 | 73,99 | 74,29 | 70,63 | 70,98 | -6,41% | 2.754,00 |
| 08.04.2025 | 74,10 | 76,13 | 73,93 | 75,84 | 4,98% | 1.233,00 |
| 07.04.2025 | 70,13 | 75,00 | 69,72 | 72,24 | -4,20% | 2.216,00 |
| 04.04.2025 | 79,73 | 80,00 | 74,48 | 75,41 | -5,70% | 2.419,00 |
| 03.04.2025 | 88,50 | 88,88 | 79,78 | 79,97 | -12,30% | 680,00 |
| 02.04.2025 | 91,12 | 91,35 | 90,04 | 91,19 | -0,15% | 431,00 |
| 01.04.2025 | 90,50 | 91,34 | 90,42 | 91,33 | 1,20% | 645,00 |
| 31.03.2025 | 89,52 | 90,29 | 88,29 | 90,25 | 0,47% | 1.070,00 |
| 28.03.2025 | 92,03 | 92,03 | 89,83 | 89,83 | -2,87% | 1.148,00 |
| 27.03.2025 | 91,06 | 92,48 | 90,09 | 92,48 | 2,04% | 1.540,00 |
| 26.03.2025 | 88,76 | 90,86 | 88,76 | 90,63 | 2,57% | 451,00 |
| 25.03.2025 | 88,80 | 89,22 | 88,36 | 88,36 | -1,45% | 115,00 |
| 24.03.2025 | 89,61 | 90,39 | 89,57 | 89,66 | -0,06% | 216,00 |
| 21.03.2025 | 90,90 | 91,22 | 88,99 | 89,71 | -1,85% | 830,00 |
| 20.03.2025 | 91,64 | 91,85 | 91,32 | 91,40 | 0,33% | 263,00 |
| 19.03.2025 | 90,39 | 91,10 | 89,99 | 91,10 | 1,20% | 553,00 |
| 18.03.2025 | 90,76 | 91,28 | 89,66 | 90,02 | 0,22% | 803,00 |
| 17.03.2025 | 90,61 | 90,85 | 89,43 | 89,82 | 0,73% | 1.716,00 |
| 14.03.2025 | 88,77 | 89,41 | 88,77 | 89,17 | -0,01% | 269,00 |
| 13.03.2025 | 90,26 | 90,93 | 88,99 | 89,18 | -0,46% | 1.404,00 |
| 12.03.2025 | 91,28 | 91,88 | 88,93 | 89,59 | -1,88% | 857,00 |
| 11.03.2025 | 93,49 | 93,60 | 91,17 | 91,31 | -3,44% | 2.029,00 |
| 10.03.2025 | 97,46 | 97,46 | 94,51 | 94,56 | -1,52% | 382,00 |
| 07.03.2025 | 97,49 | 97,49 | 95,75 | 96,02 | -3,32% | 543,00 |
| 06.03.2025 | 103,16 | 103,16 | 98,88 | 99,32 | -3,57% | 1.394,00 |
| 05.03.2025 | 104,54 | 104,60 | 102,64 | 103,00 | -4,75% | 953,00 |
| 04.03.2025 | 109,64 | 110,26 | 108,00 | 108,14 | -2,03% | 2.659,00 |
| 03.03.2025 | 111,58 | 112,02 | 110,24 | 110,38 | 0,33% | 1.105,00 |
| 28.02.2025 | 110,16 | 110,96 | 109,40 | 110,02 | -0,45% | 576,00 |
| 27.02.2025 | 108,24 | 110,62 | 107,48 | 110,52 | 1,71% | 444,00 |
| 26.02.2025 | 110,00 | 110,00 | 108,48 | 108,66 | 1,04% | 970,00 |
| 25.02.2025 | 108,40 | 109,00 | 107,32 | 107,54 | -0,96% | 6.531,00 |
| 24.02.2025 | 106,10 | 108,58 | 106,06 | 108,58 | -0,91% | 2.672,00 |
| 21.02.2025 | 108,14 | 109,58 | 108,02 | 109,58 | 1,41% | 122,00 |
| 20.02.2025 | 107,56 | 108,20 | 107,14 | 108,06 | -0,35% | 461,00 |
| 19.02.2025 | 108,22 | 108,56 | 107,66 | 108,44 | 0,37% | 251,00 |
| 18.02.2025 | 107,44 | 108,04 | 107,00 | 108,04 | 1,16% | 710,00 |
| 17.02.2025 | 107,40 | 107,40 | 105,30 | 106,80 | -0,78% | 6.168,00 |
| 14.02.2025 | 107,12 | 107,68 | 106,96 | 107,64 | 0,32% | 911,00 |
| 13.02.2025 | 108,18 | 109,44 | 107,06 | 107,30 | 0,07% | 1.517,00 |
| 12.02.2025 | 107,40 | 107,84 | 106,90 | 107,22 | -0,87% | 1.164,00 |
| 11.02.2025 | 107,20 | 108,16 | 107,08 | 108,16 | 0,28% | 910,00 |
| 10.02.2025 | 108,00 | 109,40 | 107,86 | 107,86 | 0,80% | 946,00 |
| 07.02.2025 | 108,18 | 108,18 | 106,38 | 107,00 | -1,04% | 590,00 |
| 06.02.2025 | 108,06 | 108,38 | 107,38 | 108,12 | 1,05% | 2.407,00 |
| 05.02.2025 | 105,54 | 107,00 | 105,54 | 107,00 | 1,42% | 5.401,00 |
| 04.02.2025 | 104,54 | 105,74 | 104,16 | 105,50 | 0,88% | 954,00 |
| 03.02.2025 | 103,74 | 104,58 | 103,34 | 104,58 | -0,06% | 2.724,00 |
| 31.01.2025 | 104,90 | 105,00 | 104,42 | 104,64 | -0,42% | 1.417,00 |
| 30.01.2025 | 104,00 | 105,46 | 103,78 | 105,08 | 2,78% | 1.975,00 |
| 29.01.2025 | 96,17 | 103,00 | 95,61 | 102,24 | 7,32% | 3.886,00 |
| 28.01.2025 | 95,88 | 95,88 | 95,14 | 95,27 | 0,19% | 288,00 |
| 27.01.2025 | 93,09 | 95,09 | 92,27 | 95,09 | 1,62% | 3.092,00 |
| 24.01.2025 | 93,69 | 93,72 | 92,86 | 93,57 | -0,16% | 315,00 |
| 23.01.2025 | 94,26 | 94,26 | 93,41 | 93,72 | -0,80% | 267,00 |
| 22.01.2025 | 94,18 | 94,96 | 93,67 | 94,48 | 0,12% | 1.897,00 |
| 21.01.2025 | 91,68 | 94,37 | 91,68 | 94,37 | 2,35% | 413,00 |
| 20.01.2025 | 92,90 | 93,06 | 92,20 | 92,20 | -0,64% | 711,00 |
| 17.01.2025 | 91,16 | 92,84 | 91,16 | 92,79 | 2,05% | 378,00 |
| 16.01.2025 | 90,64 | 90,93 | 90,46 | 90,93 | 0,11% | 423,00 |
| 15.01.2025 | 90,85 | 91,16 | 90,20 | 90,83 | 0,11% | 555,00 |
| 14.01.2025 | 91,27 | 92,31 | 90,51 | 90,73 | 0,99% | 949,00 |
| 13.01.2025 | 89,92 | 90,40 | 89,73 | 89,84 | -0,22% | 451,00 |
| 10.01.2025 | 89,62 | 90,14 | 89,62 | 90,04 | -0,12% | 1.761,00 |
| 09.01.2025 | 89,94 | 90,15 | 88,90 | 90,15 | 0,12% | 83,00 |
| 08.01.2025 | 90,12 | 90,25 | 89,59 | 90,04 | 1,35% | 2.056,00 |
| 07.01.2025 | 88,80 | 89,65 | 88,77 | 88,84 | -1,76% | 203,00 |
| 06.01.2025 | 89,97 | 90,56 | 88,96 | 90,43 | 0,24% | 649,00 |
| 03.01.2025 | 89,99 | 90,21 | 89,40 | 90,21 | 0,26% | 296,00 |
| 02.01.2025 | 88,69 | 90,11 | 88,38 | 89,98 | 2,58% | 1.093,00 |
| 30.12.2024 | 88,08 | 88,40 | 87,72 | 87,72 | -1,38% | 608,00 |
| 27.12.2024 | 87,72 | 88,95 | 87,59 | 88,95 | 6,34% | 843,00 |
| 23.12.2024 | 84,64 | 84,79 | 83,54 | 83,65 | -1,82% | 1.830,00 |
| 20.12.2024 | 85,06 | 85,34 | 83,99 | 85,20 | -1,85% | 2.659,00 |
| 19.12.2024 | 86,54 | 88,00 | 86,28 | 86,81 | -0,34% | 625,00 |
| 18.12.2024 | 87,91 | 87,91 | 87,11 | 87,11 | -1,10% | 450,00 |
| 17.12.2024 | 88,52 | 88,86 | 88,08 | 88,08 | -1,85% | 247,00 |
| 16.12.2024 | 92,76 | 93,10 | 89,34 | 89,74 | -3,65% | 677,00 |
| 13.12.2024 | 93,19 | 93,19 | 92,81 | 93,14 | -0,95% | 229,00 |
| 12.12.2024 | 93,49 | 94,03 | 93,33 | 94,03 | -0,61% | 497,00 |
| 11.12.2024 | 93,64 | 94,61 | 93,32 | 94,61 | 0,79% | 433,00 |