72,295€
0,15%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72,17 | 72,51 | 72,03 | 72,29 | 0,14% | - |
| 11.12.2025 | 71,75 | 72,36 | 71,25 | 72,19 | 0,51% | 104,00 |
| 10.12.2025 | 70,87 | 71,83 | 70,32 | 71,83 | 1,58% | 64,00 |
| 09.12.2025 | 71,61 | 71,83 | 70,55 | 70,71 | -1,22% | - |
| 08.12.2025 | 73,16 | 73,46 | 71,44 | 71,58 | -2,13% | - |
| 05.12.2025 | 73,13 | 74,22 | 72,70 | 73,13 | -0,25% | - |
| 04.12.2025 | 74,48 | 75,30 | 72,75 | 73,31 | -2,04% | 65,00 |
| 03.12.2025 | 73,39 | 74,84 | 72,82 | 74,84 | 2,11% | 10,00 |
| 02.12.2025 | 73,11 | 73,62 | 72,53 | 73,29 | 0,15% | - |
| 01.12.2025 | 75,07 | 75,07 | 72,99 | 73,18 | -2,50% | 126,00 |
| 28.11.2025 | 74,74 | 75,39 | 74,48 | 75,06 | 0,66% | 24,00 |
| 27.11.2025 | 74,66 | 75,17 | 73,70 | 74,57 | -0,25% | - |
| 26.11.2025 | 73,92 | 75,34 | 73,48 | 74,76 | 0,50% | 15,00 |
| 25.11.2025 | 72,30 | 74,41 | 71,55 | 74,39 | 2,99% | - |
| 24.11.2025 | 74,10 | 74,32 | 71,87 | 72,23 | -2,60% | 1,00 |
| 21.11.2025 | 72,79 | 75,27 | 71,70 | 74,15 | 2,74% | 308,00 |
| 20.11.2025 | 72,45 | 73,95 | 72,16 | 72,17 | -0,43% | 141,00 |
| 19.11.2025 | 71,81 | 73,10 | 71,67 | 72,48 | 0,66% | 84,00 |
| 18.11.2025 | 72,18 | 72,42 | 70,97 | 72,01 | -0,34% | 100,00 |
| 17.11.2025 | 73,04 | 74,90 | 72,03 | 72,25 | -0,88% | 297,00 |
| 14.11.2025 | 73,75 | 74,50 | 72,35 | 72,90 | -1,94% | 371,00 |
| 13.11.2025 | 75,22 | 75,63 | 74,09 | 74,34 | -2,09% | - |
| 12.11.2025 | 74,65 | 76,91 | 74,50 | 75,93 | 1,98% | 1.021,00 |
| 11.11.2025 | 73,17 | 75,05 | 72,72 | 74,45 | 1,53% | 571,00 |
| 10.11.2025 | 73,99 | 74,45 | 72,68 | 73,33 | -0,67% | 2.306,00 |
| 07.11.2025 | 71,45 | 74,31 | 70,81 | 73,83 | 3,45% | 735,00 |
| 06.11.2025 | 72,18 | 72,75 | 70,98 | 71,37 | -0,90% | 669,00 |
| 05.11.2025 | 69,41 | 72,11 | 68,88 | 72,02 | 3,99% | 351,00 |
| 04.11.2025 | 70,45 | 70,90 | 67,93 | 69,25 | -1,71% | 51,00 |
| 03.11.2025 | 69,79 | 71,07 | 69,79 | 70,46 | 0,38% | 134,00 |
| 31.10.2025 | 71,71 | 72,28 | 69,60 | 70,19 | -2,11% | 641,00 |
| 30.10.2025 | 72,16 | 74,34 | 68,75 | 71,70 | -0,27% | 259,00 |
| 29.10.2025 | 73,34 | 75,01 | 71,75 | 71,89 | -1,68% | 534,00 |
| 28.10.2025 | 74,82 | 75,13 | 73,12 | 73,12 | -2,42% | 284,00 |
| 27.10.2025 | 74,00 | 75,15 | 73,77 | 74,93 | 1,02% | 143,00 |
| 24.10.2025 | 73,39 | 74,60 | 73,18 | 74,17 | 0,84% | - |
| 23.10.2025 | 73,65 | 74,07 | 73,26 | 73,55 | -0,15% | 169,00 |
| 22.10.2025 | 74,26 | 74,26 | 73,23 | 73,66 | -1,01% | 262,00 |
| 21.10.2025 | 72,67 | 74,54 | 72,06 | 74,42 | 2,43% | 15,00 |
| 20.10.2025 | 73,17 | 74,05 | 72,53 | 72,65 | -1,00% | 96,00 |
| 17.10.2025 | 71,88 | 73,64 | 70,94 | 73,39 | 1,64% | 85,00 |
| 16.10.2025 | 70,87 | 72,72 | 70,80 | 72,20 | 1,63% | 341,00 |
| 15.10.2025 | 69,83 | 71,64 | 69,61 | 71,04 | 1,43% | 509,00 |
| 14.10.2025 | 69,11 | 70,18 | 68,01 | 70,04 | 1,26% | 409,00 |
| 13.10.2025 | 67,40 | 69,48 | 67,40 | 69,17 | 2,27% | 1.068,00 |
| 10.10.2025 | 69,00 | 70,17 | 67,64 | 67,64 | -1,70% | 596,00 |
| 09.10.2025 | 68,89 | 69,48 | 68,51 | 68,81 | -0,28% | 618,00 |
| 08.10.2025 | 70,00 | 70,29 | 68,77 | 69,00 | -1,24% | 1.334,00 |
| 07.10.2025 | 70,38 | 70,93 | 69,34 | 69,86 | -0,52% | 660,00 |
| 06.10.2025 | 73,46 | 74,30 | 70,15 | 70,23 | -4,77% | 1.076,00 |
| 03.10.2025 | 74,13 | 74,56 | 73,25 | 73,75 | -0,71% | 366,00 |
| 02.10.2025 | 71,83 | 74,35 | 71,52 | 74,28 | 3,21% | 171,00 |
| 01.10.2025 | 71,99 | 72,38 | 71,20 | 71,97 | -0,08% | 139,00 |
| 30.09.2025 | 72,97 | 73,17 | 71,66 | 72,03 | -1,34% | 99,00 |
| 29.09.2025 | 71,26 | 73,19 | 71,08 | 73,00 | 2,58% | 226,00 |
| 26.09.2025 | 71,87 | 72,42 | 70,91 | 71,17 | -0,97% | 70,00 |
| 25.09.2025 | 71,88 | 72,35 | 71,14 | 71,87 | -0,25% | 71,00 |
| 24.09.2025 | 72,60 | 73,11 | 71,94 | 72,05 | -0,79% | 157,00 |
| 23.09.2025 | 72,20 | 73,06 | 71,98 | 72,62 | 0,44% | 89,00 |
| 22.09.2025 | 72,13 | 72,37 | 71,14 | 72,30 | -0,23% | 225,00 |
| 19.09.2025 | 70,78 | 74,20 | 70,75 | 72,47 | 2,48% | 407,00 |
| 18.09.2025 | 70,94 | 71,26 | 70,13 | 70,72 | 0,38% | 894,00 |
| 17.09.2025 | 71,10 | 71,61 | 70,18 | 70,45 | -0,74% | 409,00 |
| 16.09.2025 | 70,16 | 71,43 | 69,91 | 70,97 | 0,98% | 151,00 |
| 15.09.2025 | 69,83 | 71,35 | 69,58 | 70,28 | 0,75% | 782,00 |
| 12.09.2025 | 70,29 | 70,55 | 69,22 | 69,76 | -0,56% | 941,00 |
| 11.09.2025 | 70,92 | 72,09 | 70,11 | 70,16 | -1,29% | 216,00 |
| 10.09.2025 | 71,60 | 72,13 | 70,67 | 71,07 | -0,91% | 31,00 |
| 09.09.2025 | 71,56 | 72,27 | 71,05 | 71,72 | 0,58% | 569,00 |
| 08.09.2025 | 73,06 | 73,34 | 71,26 | 71,31 | -2,16% | 535,00 |
| 05.09.2025 | 74,63 | 75,13 | 72,53 | 72,88 | -2,38% | 624,00 |
| 04.09.2025 | 74,81 | 75,36 | 74,21 | 74,66 | -0,13% | 28,00 |
| 03.09.2025 | 76,65 | 77,21 | 73,98 | 74,76 | -3,05% | 241,00 |
| 02.09.2025 | 74,74 | 77,31 | 74,54 | 77,12 | 3,23% | 998,00 |
| 01.09.2025 | 75,25 | 76,11 | 74,20 | 74,70 | -0,87% | 230,00 |
| 29.08.2025 | 75,35 | 75,92 | 74,71 | 75,36 | -0,06% | - |
| 28.08.2025 | 75,42 | 76,30 | 75,09 | 75,40 | -0,01% | 300,00 |
| 27.08.2025 | 74,46 | 76,22 | 74,46 | 75,41 | 1,26% | 1.303,00 |
| 26.08.2025 | 74,06 | 74,80 | 73,61 | 74,47 | 0,76% | 11,00 |
| 25.08.2025 | 75,66 | 76,03 | 73,79 | 73,91 | -1,94% | 1.290,00 |
| 22.08.2025 | 76,41 | 77,11 | 75,35 | 75,38 | -1,19% | 291,00 |
| 21.08.2025 | 76,91 | 77,31 | 75,88 | 76,28 | -0,69% | 83,00 |
| 20.08.2025 | 78,08 | 78,76 | 76,78 | 76,81 | -1,59% | 450,00 |
| 19.08.2025 | 79,48 | 79,66 | 77,91 | 78,05 | -1,61% | 85,00 |
| 18.08.2025 | 77,54 | 80,24 | 77,13 | 79,33 | 2,44% | 60,00 |
| 15.08.2025 | 79,88 | 80,08 | 77,24 | 77,44 | -3,18% | 79,00 |
| 14.08.2025 | 80,45 | 81,16 | 79,09 | 79,98 | -0,65% | 18,00 |
| 13.08.2025 | 79,90 | 80,94 | 79,15 | 80,50 | 0,59% | 420,00 |
| 12.08.2025 | 78,92 | 81,57 | 78,86 | 80,03 | 1,21% | 577,00 |
| 11.08.2025 | 79,20 | 79,62 | 77,90 | 79,07 | -0,08% | 126,00 |
| 08.08.2025 | 78,12 | 79,18 | 77,80 | 79,14 | 1,39% | 35,00 |
| 07.08.2025 | 76,40 | 78,53 | 76,29 | 78,05 | 2,22% | 157,00 |
| 06.08.2025 | 77,90 | 78,51 | 76,18 | 76,36 | -2,05% | - |
| 05.08.2025 | 77,74 | 78,27 | 77,23 | 77,96 | 0,44% | 530,00 |
| 04.08.2025 | 74,89 | 77,96 | 74,89 | 77,62 | 3,31% | 121,00 |
| 01.08.2025 | 78,17 | 78,51 | 74,05 | 75,13 | -3,83% | 345,00 |
| 31.07.2025 | 80,66 | 81,46 | 77,65 | 78,12 | -3,80% | 179,00 |
| 30.07.2025 | 84,15 | 86,17 | 78,66 | 81,21 | 0,88% | 774,00 |
| 29.07.2025 | 81,16 | 81,90 | 79,49 | 80,50 | -0,33% | 1.301,00 |
| 28.07.2025 | 80,39 | 82,26 | 80,39 | 80,77 | 0,42% | 267,00 |