78,500€
0,38%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 78,74 | 79,15 | 77,15 | 78,69 | 0,27% | 1.050,00 |
| 26.06.2025 | 78,08 | 78,70 | 77,21 | 78,48 | 0,39% | 30,00 |
| 25.06.2025 | 78,83 | 79,38 | 77,83 | 78,17 | -0,80% | - |
| 24.06.2025 | 80,11 | 80,92 | 77,69 | 78,80 | -1,20% | 110,00 |
| 23.06.2025 | 80,85 | 81,40 | 78,70 | 79,76 | -1,37% | - |
| 20.06.2025 | 79,66 | 81,45 | 79,43 | 80,86 | 1,98% | - |
| 19.06.2025 | 80,28 | 80,35 | 79,15 | 79,29 | -1,40% | 12,00 |
| 18.06.2025 | 79,46 | 80,63 | 79,30 | 80,42 | 0,83% | 193,00 |
| 17.06.2025 | 80,81 | 80,85 | 79,08 | 79,76 | -1,41% | - |
| 16.06.2025 | 80,94 | 82,14 | 80,27 | 80,90 | 0,14% | - |
| 13.06.2025 | 80,86 | 4.100,30 | 80,30 | 80,78 | -0,89% | - |
| 12.06.2025 | 82,75 | 83,00 | 81,16 | 81,51 | -1,91% | 142,00 |
| 11.06.2025 | 79,88 | 83,50 | 79,68 | 83,10 | 3,82% | 13,00 |
| 10.06.2025 | 79,34 | 80,48 | 78,30 | 80,04 | 0,83% | 2.044,00 |
| 09.06.2025 | 78,76 | 79,79 | 77,68 | 79,38 | 0,90% | - |
| 06.06.2025 | 76,31 | 78,88 | 76,05 | 78,68 | 3,44% | 135,00 |
| 05.06.2025 | 77,05 | 77,81 | 75,95 | 76,06 | -1,50% | 6,00 |
| 04.06.2025 | 76,47 | 77,57 | 75,48 | 77,22 | 1,35% | 110,00 |
| 03.06.2025 | 74,36 | 76,89 | 74,16 | 76,19 | 2,32% | - |
| 02.06.2025 | 73,54 | 74,66 | 72,93 | 74,46 | 0,79% | 415,00 |
| 30.05.2025 | 74,24 | 74,58 | 73,34 | 73,88 | -0,09% | 274,00 |
| 29.05.2025 | 77,50 | 78,15 | 73,61 | 73,95 | -2,93% | 30,00 |
| 28.05.2025 | 76,88 | 77,48 | 74,87 | 76,18 | -0,82% | 140,00 |
| 27.05.2025 | 74,80 | 76,85 | 74,75 | 76,81 | 2,55% | - |
| 26.05.2025 | 74,44 | 75,17 | 74,40 | 74,90 | 0,82% | 136,00 |
| 23.05.2025 | 74,19 | 74,71 | 72,62 | 74,29 | -0,19% | 80,00 |
| 22.05.2025 | 73,40 | 74,89 | 73,02 | 74,44 | 1,52% | 200,00 |
| 21.05.2025 | 75,22 | 75,88 | 72,82 | 73,32 | -3,48% | 4.321,00 |
| 20.05.2025 | 74,99 | 76,55 | 74,84 | 75,96 | 0,89% | 70,00 |
| 19.05.2025 | 75,56 | 76,20 | 74,75 | 75,29 | -1,92% | 404,00 |
| 16.05.2025 | 77,25 | 77,97 | 75,32 | 76,76 | -1,61% | 192,00 |
| 15.05.2025 | 77,20 | 78,48 | 76,70 | 78,02 | 0,68% | - |
| 14.05.2025 | 77,56 | 78,31 | 76,33 | 77,49 | -0,17% | 147,00 |
| 13.05.2025 | 77,06 | 78,05 | 76,36 | 77,62 | 0,48% | 350,00 |
| 12.05.2025 | 72,89 | 78,12 | 72,63 | 77,25 | 8,31% | 800,00 |
| 09.05.2025 | 73,21 | 73,38 | 71,22 | 71,32 | -2,57% | 220,00 |
| 08.05.2025 | 73,73 | 74,13 | 72,32 | 73,21 | 0,05% | 255,00 |
| 07.05.2025 | 73,20 | 73,63 | 72,30 | 73,17 | 0,52% | 4,00 |
| 06.05.2025 | 72,11 | 73,57 | 71,12 | 72,79 | 0,83% | 1.440,00 |
| 05.05.2025 | 74,05 | 74,53 | 72,10 | 72,19 | -3,63% | 80,00 |
| 02.05.2025 | 72,55 | 75,06 | 72,24 | 74,91 | 6,04% | 235,00 |
| 30.04.2025 | 69,77 | 70,81 | 66,48 | 70,65 | -5,26% | 377,00 |
| 29.04.2025 | 73,87 | 74,74 | 72,96 | 74,57 | 1,52% | - |
| 28.04.2025 | 73,58 | 74,87 | 72,94 | 73,45 | -0,43% | 69,00 |
| 25.04.2025 | 74,20 | 74,57 | 72,56 | 73,77 | 0,15% | 136,00 |
| 24.04.2025 | 72,70 | 73,87 | 71,71 | 73,66 | 0,81% | - |
| 23.04.2025 | 72,55 | 75,47 | 72,55 | 73,07 | 2,13% | - |
| 22.04.2025 | 70,45 | 72,92 | 70,45 | 71,55 | -0,16% | 42,00 |
| 17.04.2025 | 71,71 | 72,66 | 71,13 | 71,66 | 1,01% | 50,00 |
| 16.04.2025 | 73,16 | 74,09 | 70,03 | 70,94 | -4,37% | 58,00 |
| 15.04.2025 | 75,04 | 76,22 | 73,99 | 74,18 | -1,49% | 152,00 |
| 14.04.2025 | 75,46 | 76,73 | 73,37 | 75,30 | -0,03% | 450,00 |
| 11.04.2025 | 76,20 | 77,05 | 72,48 | 75,32 | -0,23% | - |
| 10.04.2025 | 80,15 | 80,25 | 72,90 | 75,49 | -7,05% | 23,00 |
| 09.04.2025 | 71,30 | 81,47 | 70,45 | 81,22 | 11,64% | 2.278,00 |
| 08.04.2025 | 74,09 | 76,45 | 71,85 | 72,75 | -0,70% | 464,00 |
| 07.04.2025 | 73,05 | 75,96 | 69,47 | 73,27 | -2,35% | 261,00 |
| 04.04.2025 | 79,80 | 80,67 | 74,19 | 75,03 | -6,25% | 667,00 |
| 03.04.2025 | 88,40 | 88,96 | 79,54 | 80,03 | -12,65% | 153,00 |
| 02.04.2025 | 90,87 | 91,90 | 89,84 | 91,62 | 0,63% | - |
| 01.04.2025 | 90,36 | 91,56 | 90,05 | 91,05 | 0,33% | 255,00 |
| 31.03.2025 | 89,93 | 91,38 | 87,42 | 90,75 | 0,82% | 1.408,00 |
| 28.03.2025 | 91,60 | 92,19 | 89,73 | 90,01 | -1,71% | 14,00 |
| 27.03.2025 | 90,93 | 92,57 | 89,98 | 91,58 | 0,49% | 100,00 |
| 26.03.2025 | 88,72 | 91,46 | 88,64 | 91,13 | 2,64% | - |
| 25.03.2025 | 88,68 | 89,57 | 87,71 | 88,79 | 0,20% | 2,00 |
| 24.03.2025 | 90,25 | 90,79 | 88,55 | 88,61 | -1,28% | 135,00 |
| 21.03.2025 | 91,66 | 92,62 | 88,91 | 89,76 | -1,92% | - |
| 20.03.2025 | 91,30 | 92,09 | 90,98 | 91,52 | 0,57% | - |
| 19.03.2025 | 90,12 | 91,44 | 89,88 | 91,00 | 1,30% | - |
| 18.03.2025 | 90,83 | 91,47 | 89,48 | 89,83 | -1,16% | - |
| 17.03.2025 | 90,17 | 91,28 | 88,95 | 90,88 | 1,01% | 102,00 |
| 14.03.2025 | 89,25 | 90,28 | 88,35 | 89,97 | 1,54% | - |
| 13.03.2025 | 90,66 | 91,56 | 88,35 | 88,61 | -2,05% | 1.313,00 |
| 12.03.2025 | 91,65 | 92,40 | 88,85 | 90,46 | -1,00% | - |
| 11.03.2025 | 93,06 | 94,30 | 90,60 | 91,38 | -2,01% | 965,00 |
| 10.03.2025 | 97,67 | 98,01 | 92,26 | 93,25 | -4,99% | 208,00 |
| 07.03.2025 | 97,65 | 98,51 | 95,28 | 98,15 | 0,38% | 286,00 |
| 06.03.2025 | 103,37 | 103,64 | 97,29 | 97,78 | -5,49% | 84,00 |
| 05.03.2025 | 105,75 | 105,76 | 102,45 | 103,46 | -2,05% | 152,00 |
| 04.03.2025 | 110,58 | 110,58 | 105,59 | 105,63 | -4,11% | 114,00 |
| 03.03.2025 | 111,28 | 112,03 | 108,99 | 110,16 | -1,28% | 150,00 |
| 28.02.2025 | 110,20 | 111,90 | 109,09 | 111,59 | 1,39% | - |
| 27.02.2025 | 108,08 | 111,08 | 107,24 | 110,06 | 2,12% | 275,00 |
| 26.02.2025 | 109,60 | 109,67 | 106,95 | 107,78 | -1,08% | 40,00 |
| 25.02.2025 | 108,25 | 109,60 | 107,09 | 108,96 | 0,72% | 5,00 |
| 24.02.2025 | 106,64 | 108,79 | 105,74 | 108,18 | 1,24% | 160,00 |
| 21.02.2025 | 108,05 | 109,70 | 106,74 | 106,85 | -1,01% | - |
| 20.02.2025 | 107,60 | 108,33 | 107,12 | 107,94 | 0,02% | - |
| 19.02.2025 | 108,23 | 108,86 | 107,54 | 107,92 | -0,24% | 268,00 |
| 18.02.2025 | 107,31 | 108,46 | 106,76 | 108,18 | 1,59% | 30,00 |
| 17.02.2025 | 107,41 | 107,41 | 105,28 | 106,49 | -0,74% | 24,00 |
| 14.02.2025 | 107,65 | 108,06 | 106,70 | 107,28 | -0,37% | 50,00 |
| 13.02.2025 | 108,86 | 109,60 | 106,99 | 107,68 | -1,00% | 85,00 |
| 12.02.2025 | 107,17 | 108,89 | 106,44 | 108,77 | 1,52% | 940,00 |
| 11.02.2025 | 107,96 | 108,40 | 106,84 | 107,14 | -0,92% | 179,00 |
| 10.02.2025 | 108,70 | 109,34 | 107,67 | 108,14 | -0,48% | 28,00 |
| 07.02.2025 | 107,62 | 108,96 | 105,99 | 108,66 | 1,06% | 798,00 |
| 06.02.2025 | 108,13 | 108,47 | 106,99 | 107,52 | -0,35% | 111,00 |
| 05.02.2025 | 106,27 | 107,97 | 105,47 | 107,90 | 1,30% | 425,00 |