73,000€
-2,22%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 79,90 | 80,44 | 78,82 | 80,43 | 0,90% | 392,00 |
| 24.07.2025 | 81,30 | 81,71 | 79,40 | 79,72 | -2,14% | 90,00 |
| 23.07.2025 | 82,47 | 83,74 | 81,19 | 81,46 | -1,37% | 136,00 |
| 22.07.2025 | 79,34 | 82,67 | 79,25 | 82,60 | 4,21% | 62,00 |
| 21.07.2025 | 80,67 | 81,71 | 79,22 | 79,26 | -1,83% | 85,00 |
| 18.07.2025 | 80,37 | 81,11 | 79,83 | 80,74 | 0,40% | 482,00 |
| 17.07.2025 | 79,30 | 80,44 | 78,15 | 80,41 | 1,10% | 257,00 |
| 16.07.2025 | 79,51 | 80,20 | 78,44 | 79,54 | -0,26% | - |
| 15.07.2025 | 80,13 | 81,04 | 79,46 | 79,75 | -0,44% | 77,00 |
| 14.07.2025 | 81,18 | 81,18 | 78,98 | 80,10 | -1,45% | 34,00 |
| 11.07.2025 | 81,32 | 81,56 | 80,17 | 81,28 | -0,12% | - |
| 10.07.2025 | 81,16 | 81,92 | 80,05 | 81,38 | 0,13% | 475,00 |
| 09.07.2025 | 81,62 | 83,77 | 80,84 | 81,27 | 0,33% | 383,00 |
| 08.07.2025 | 79,89 | 81,80 | 79,53 | 81,01 | 1,38% | 700,00 |
| 07.07.2025 | 79,94 | 80,92 | 79,46 | 79,91 | 0,31% | 90,00 |
| 04.07.2025 | 80,41 | 80,58 | 79,50 | 79,66 | -0,93% | 44,00 |
| 03.07.2025 | 79,88 | 80,69 | 79,73 | 80,40 | 0,76% | 62,00 |
| 02.07.2025 | 80,39 | 81,42 | 79,16 | 79,80 | -0,88% | 15,00 |
| 01.07.2025 | 77,75 | 81,47 | 77,32 | 80,50 | 3,48% | - |
| 30.06.2025 | 78,54 | 80,34 | 77,44 | 77,79 | -1,18% | - |
| 27.06.2025 | 78,47 | 79,27 | 77,17 | 78,72 | 0,30% | - |
| 26.06.2025 | 78,10 | 78,70 | 77,22 | 78,49 | 0,42% | - |
| 25.06.2025 | 78,98 | 79,59 | 77,83 | 78,16 | -0,84% | - |
| 24.06.2025 | 80,53 | 80,90 | 77,69 | 78,83 | -1,21% | 100,00 |
| 23.06.2025 | 80,72 | 81,40 | 78,70 | 79,79 | -1,30% | 33,00 |
| 20.06.2025 | 79,59 | 81,45 | 79,43 | 80,84 | 1,94% | 7,00 |
| 19.06.2025 | 80,36 | 80,41 | 79,15 | 79,30 | -1,31% | 4,00 |
| 18.06.2025 | 79,78 | 80,63 | 79,28 | 80,35 | 0,71% | 75,00 |
| 17.06.2025 | 80,80 | 80,85 | 79,08 | 79,78 | -1,27% | 50,00 |
| 16.06.2025 | 81,04 | 82,14 | 80,27 | 80,81 | 0,11% | - |
| 13.06.2025 | 81,49 | 81,94 | 80,04 | 80,72 | -0,91% | 219,00 |
| 12.06.2025 | 83,12 | 83,12 | 81,17 | 81,47 | -1,96% | 451,00 |
| 11.06.2025 | 79,73 | 83,50 | 79,69 | 83,09 | 3,78% | 234,00 |
| 10.06.2025 | 79,49 | 80,48 | 78,28 | 80,06 | 0,80% | 805,00 |
| 09.06.2025 | 78,81 | 79,79 | 77,70 | 79,43 | 0,86% | 399,00 |
| 06.06.2025 | 76,33 | 78,88 | 76,05 | 78,75 | 3,58% | 192,00 |
| 05.06.2025 | 77,28 | 77,82 | 75,99 | 76,03 | -1,62% | 252,00 |
| 04.06.2025 | 76,38 | 77,57 | 75,49 | 77,29 | 1,34% | 20,00 |
| 03.06.2025 | 74,33 | 76,89 | 74,17 | 76,26 | 2,43% | 55,00 |
| 02.06.2025 | 74,08 | 74,66 | 72,93 | 74,45 | 0,66% | 197,00 |
| 30.05.2025 | 74,01 | 74,58 | 73,34 | 73,97 | -0,05% | 38,00 |
| 29.05.2025 | 76,32 | 78,10 | 73,61 | 74,00 | -2,81% | 1.567,00 |
| 28.05.2025 | 76,65 | 77,50 | 74,87 | 76,14 | -0,89% | 663,00 |
| 27.05.2025 | 74,90 | 76,85 | 74,72 | 76,82 | 2,56% | 204,00 |
| 26.05.2025 | 74,66 | 75,16 | 73,91 | 74,90 | 0,78% | 325,00 |
| 23.05.2025 | 74,47 | 74,71 | 72,65 | 74,32 | -0,13% | 10,00 |
| 22.05.2025 | 73,34 | 74,89 | 73,01 | 74,42 | 1,34% | 435,00 |
| 21.05.2025 | 75,38 | 75,86 | 72,82 | 73,44 | -3,16% | 534,00 |
| 20.05.2025 | 75,20 | 76,55 | 74,84 | 75,84 | 0,79% | 341,00 |
| 19.05.2025 | 76,55 | 76,55 | 74,75 | 75,24 | -1,95% | 146,00 |
| 16.05.2025 | 77,27 | 77,97 | 75,32 | 76,74 | -1,42% | 263,00 |
| 15.05.2025 | 77,63 | 78,41 | 76,67 | 77,85 | 0,47% | 2.585,00 |
| 14.05.2025 | 77,55 | 78,31 | 76,34 | 77,48 | -0,28% | 623,00 |
| 13.05.2025 | 77,22 | 77,99 | 76,36 | 77,70 | 0,62% | 344,00 |
| 12.05.2025 | 72,71 | 78,13 | 71,61 | 77,22 | 8,24% | 1.077,00 |
| 09.05.2025 | 73,29 | 73,40 | 71,22 | 71,34 | -2,59% | 80,00 |
| 08.05.2025 | 73,54 | 74,13 | 72,31 | 73,24 | 0,08% | 192,00 |
| 07.05.2025 | 73,33 | 73,62 | 72,30 | 73,18 | 0,43% | 234,00 |
| 06.05.2025 | 72,25 | 73,57 | 71,10 | 72,87 | 0,98% | 385,00 |
| 05.05.2025 | 74,10 | 74,63 | 72,12 | 72,17 | -3,59% | 64,00 |
| 02.05.2025 | 70,64 | 75,07 | 70,64 | 74,85 | 5,91% | 618,00 |
| 30.04.2025 | 74,18 | 74,18 | 66,46 | 70,68 | -5,34% | 1.679,00 |
| 29.04.2025 | 73,99 | 74,84 | 72,98 | 74,67 | 1,60% | 1.212,00 |
| 28.04.2025 | 73,52 | 74,86 | 72,94 | 73,49 | -0,43% | 31,00 |
| 25.04.2025 | 74,03 | 74,55 | 72,56 | 73,81 | 0,14% | 57,00 |
| 24.04.2025 | 73,03 | 73,87 | 71,71 | 73,71 | 0,72% | 378,00 |
| 23.04.2025 | 71,68 | 75,46 | 71,68 | 73,18 | 2,26% | 118,00 |
| 22.04.2025 | 70,11 | 72,92 | 70,05 | 71,57 | -0,14% | 120,00 |
| 17.04.2025 | 70,93 | 72,66 | 70,93 | 71,67 | 1,09% | 124,00 |
| 16.04.2025 | 74,30 | 74,30 | 70,02 | 70,89 | -4,42% | 426,00 |