Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 78,62 | 78,72 | 78,60 | 78,72 | 1,36% | 34,00 |
| 26.06.2025 | 77,96 | 78,60 | 77,54 | 77,66 | -1,12% | 534,00 |
| 25.06.2025 | 78,74 | 79,25 | 78,54 | 78,54 | 0,77% | 70,00 |
| 24.06.2025 | 80,05 | 80,47 | 77,94 | 77,94 | -1,83% | 607,00 |
| 23.06.2025 | 80,67 | 80,68 | 79,39 | 79,39 | -1,91% | 167,00 |
| 20.06.2025 | 79,90 | 81,26 | 79,31 | 80,94 | 1,70% | 865,00 |
| 19.06.2025 | 80,77 | 80,77 | 79,59 | 79,59 | -0,51% | 1.055,00 |
| 18.06.2025 | 79,72 | 80,00 | 79,53 | 80,00 | -0,55% | 235,00 |
| 17.06.2025 | 80,75 | 80,75 | 80,20 | 80,44 | -0,75% | 228,00 |
| 16.06.2025 | 81,08 | 82,27 | 80,51 | 81,05 | -0,50% | 2.028,00 |
| 13.06.2025 | 81,50 | 81,75 | 80,44 | 81,46 | 0,11% | 1.804,00 |
| 12.06.2025 | 82,60 | 82,60 | 81,29 | 81,37 | -0,87% | 1.638,00 |
| 11.06.2025 | 79,99 | 82,53 | 79,89 | 82,08 | 2,25% | 1.081,00 |
| 10.06.2025 | 79,40 | 80,43 | 78,81 | 80,27 | 2,11% | 299,00 |
| 09.06.2025 | 78,53 | 78,96 | 77,80 | 78,61 | 0,63% | 723,00 |
| 06.06.2025 | 76,38 | 78,35 | 76,10 | 78,12 | 1,39% | 2.564,00 |
| 05.06.2025 | 77,60 | 78,12 | 76,73 | 77,05 | 0,80% | 512,00 |
| 04.06.2025 | 76,21 | 76,44 | 75,70 | 76,44 | 0,57% | 506,00 |
| 03.06.2025 | 75,54 | 76,05 | 75,54 | 76,01 | 2,61% | 27,00 |
| 02.06.2025 | 73,91 | 74,11 | 73,10 | 74,08 | 0,60% | 2.882,00 |
| 30.05.2025 | 74,33 | 74,33 | 73,50 | 73,64 | -0,38% | 457,00 |
| 29.05.2025 | 77,23 | 77,25 | 73,92 | 73,92 | -2,92% | 1.463,00 |
| 28.05.2025 | 77,10 | 77,23 | 76,14 | 76,14 | -0,20% | 707,00 |
| 27.05.2025 | 75,15 | 76,32 | 75,00 | 76,29 | 1,84% | 356,00 |
| 26.05.2025 | 75,11 | 75,16 | 74,85 | 74,91 | 0,59% | 241,00 |
| 23.05.2025 | 74,27 | 74,47 | 72,88 | 74,47 | 0,62% | 753,00 |
| 22.05.2025 | 73,93 | 74,55 | 73,23 | 74,01 | -0,78% | 752,00 |
| 21.05.2025 | 75,64 | 75,64 | 74,52 | 74,59 | -1,79% | 1.245,00 |
| 20.05.2025 | 75,17 | 76,31 | 74,99 | 75,95 | 0,93% | 1.161,00 |
| 19.05.2025 | 75,52 | 75,74 | 74,96 | 75,25 | -1,69% | 803,00 |
| 16.05.2025 | 77,69 | 77,93 | 75,42 | 76,54 | -1,11% | 1.123,00 |
| 15.05.2025 | 77,89 | 78,47 | 77,01 | 77,40 | -0,67% | 1.437,00 |
| 14.05.2025 | 78,06 | 78,06 | 76,73 | 77,92 | 1,18% | 649,00 |
| 13.05.2025 | 77,65 | 77,65 | 76,73 | 77,01 | 0,90% | 1.116,00 |
| 12.05.2025 | 73,76 | 76,32 | 72,89 | 76,32 | 6,46% | 1.508,00 |
| 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 |