71,910€
-0,26%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,61 | 72,38 | 71,21 | 71,97 | -0,19% | 3.352,00 |
| 30.09.2025 | 73,00 | 73,00 | 71,81 | 72,10 | -1,35% | 5.062,00 |
| 29.09.2025 | 71,05 | 73,15 | 70,98 | 73,09 | 2,71% | 6.513,00 |
| 26.09.2025 | 71,58 | 72,19 | 70,95 | 71,16 | -1,17% | 2.783,00 |
| 25.09.2025 | 72,07 | 72,33 | 71,18 | 72,00 | 0,40% | 4.910,00 |
| 24.09.2025 | 72,50 | 73,17 | 71,71 | 71,71 | -1,29% | 2.544,00 |
| 23.09.2025 | 72,49 | 73,00 | 71,95 | 72,65 | 0,76% | 6.032,00 |
| 22.09.2025 | 71,91 | 72,23 | 71,32 | 72,10 | 0,19% | 3.169,00 |
| 19.09.2025 | 71,19 | 72,36 | 70,80 | 71,96 | 1,62% | 19.745,00 |
| 18.09.2025 | 70,76 | 71,29 | 70,34 | 70,81 | 0,40% | 4.136,00 |
| 17.09.2025 | 70,91 | 71,50 | 70,44 | 70,53 | -0,69% | 2.081,00 |
| 16.09.2025 | 70,07 | 71,40 | 70,01 | 71,02 | 1,05% | 4.847,00 |
| 15.09.2025 | 69,50 | 71,24 | 69,43 | 70,28 | 0,69% | 7.551,00 |
| 12.09.2025 | 70,11 | 70,56 | 69,25 | 69,80 | -0,51% | 7.045,00 |
| 11.09.2025 | 70,95 | 71,50 | 70,11 | 70,16 | -1,24% | 9.106,00 |
| 10.09.2025 | 71,54 | 72,16 | 70,67 | 71,04 | -0,79% | 4.622,00 |
| 09.09.2025 | 71,63 | 72,27 | 71,06 | 71,60 | 0,31% | 4.867,00 |
| 08.09.2025 | 72,81 | 73,26 | 71,32 | 71,38 | -2,10% | 4.336,00 |
| 05.09.2025 | 74,85 | 74,90 | 72,71 | 72,91 | -2,38% | 3.104,00 |
| 04.09.2025 | 74,58 | 75,20 | 74,53 | 74,69 | -0,28% | 5.217,00 |
| 03.09.2025 | 76,79 | 77,15 | 73,95 | 74,90 | -2,84% | 5.551,00 |
| 02.09.2025 | 75,00 | 77,09 | 74,75 | 77,09 | 3,74% | 5.951,00 |
| 01.09.2025 | 75,47 | 75,99 | 73,00 | 74,31 | -0,91% | 15.175,00 |
| 29.08.2025 | 75,51 | 75,73 | 74,80 | 74,99 | -0,19% | 993,00 |
| 28.08.2025 | 75,55 | 76,76 | 75,13 | 75,13 | -0,28% | 3.416,00 |
| 27.08.2025 | 74,46 | 76,09 | 74,46 | 75,34 | 1,13% | 5.245,00 |
| 26.08.2025 | 73,82 | 74,68 | 73,68 | 74,50 | 0,72% | 2.460,00 |
| 25.08.2025 | 76,30 | 76,30 | 73,90 | 73,97 | -1,96% | 3.728,00 |
| 22.08.2025 | 76,83 | 77,23 | 75,45 | 75,45 | -0,98% | 3.864,00 |
| 21.08.2025 | 77,16 | 77,27 | 75,91 | 76,20 | -1,04% | 3.148,00 |
| 20.08.2025 | 78,37 | 78,53 | 77,00 | 77,00 | -1,86% | 2.264,00 |
| 19.08.2025 | 79,60 | 79,92 | 78,46 | 78,46 | -1,35% | 3.333,00 |
| 18.08.2025 | 77,28 | 80,14 | 77,00 | 79,53 | 2,81% | 6.521,00 |
| 15.08.2025 | 80,13 | 80,13 | 77,36 | 77,36 | -3,51% | 3.235,00 |
| 14.08.2025 | 80,20 | 81,00 | 79,08 | 80,17 | -0,84% | 3.705,00 |
| 13.08.2025 | 80,18 | 80,99 | 79,23 | 80,85 | 0,79% | 2.952,00 |
| 12.08.2025 | 79,90 | 81,45 | 79,52 | 80,22 | 1,49% | 10.344,00 |
| 11.08.2025 | 78,82 | 79,77 | 78,08 | 79,04 | 0,74% | 2.986,00 |
| 08.08.2025 | 78,05 | 78,80 | 77,50 | 78,46 | 0,45% | 2.833,00 |
| 07.08.2025 | 76,59 | 78,40 | 76,19 | 78,11 | 2,57% | 2.073,00 |
| 06.08.2025 | 78,43 | 78,45 | 76,15 | 76,15 | -2,21% | 3.411,00 |
| 05.08.2025 | 77,68 | 78,13 | 77,50 | 77,87 | 0,34% | 2.777,00 |
| 04.08.2025 | 75,32 | 77,86 | 75,05 | 77,61 | 3,05% | 3.716,00 |
| 01.08.2025 | 78,10 | 78,56 | 74,01 | 75,31 | -2,74% | 5.950,00 |
| 31.07.2025 | 81,12 | 81,26 | 77,43 | 77,43 | -4,58% | 7.088,00 |
| 30.07.2025 | 83,76 | 85,75 | 78,83 | 81,15 | 0,83% | 24.670,00 |
| 29.07.2025 | 81,19 | 81,78 | 79,54 | 80,48 | -0,58% | 5.065,00 |
| 28.07.2025 | 80,89 | 81,95 | 80,46 | 80,95 | 0,90% | 12.646,00 |
| 25.07.2025 | 80,39 | 80,39 | 78,95 | 80,23 | 0,66% | 1.723,00 |
| 24.07.2025 | 81,27 | 81,69 | 79,47 | 79,70 | -2,09% | 2.557,00 |
| 23.07.2025 | 82,72 | 83,74 | 81,33 | 81,40 | -1,55% | 8.112,00 |
| 22.07.2025 | 79,48 | 82,68 | 79,07 | 82,68 | 4,00% | 1.293,00 |
| 21.07.2025 | 80,40 | 81,28 | 79,50 | 79,50 | -1,32% | 2.647,00 |
| 18.07.2025 | 80,51 | 80,90 | 79,82 | 80,56 | 0,25% | 2.775,00 |
| 17.07.2025 | 78,29 | 80,36 | 78,09 | 80,36 | 0,95% | 2.875,00 |
| 16.07.2025 | 79,23 | 79,97 | 78,45 | 79,60 | -0,13% | 1.822,00 |
| 15.07.2025 | 79,83 | 81,00 | 79,50 | 79,70 | -0,49% | 2.095,00 |
| 14.07.2025 | 80,84 | 80,99 | 79,05 | 80,09 | -0,90% | 2.978,00 |
| 11.07.2025 | 81,56 | 81,60 | 80,44 | 80,82 | -0,69% | 3.027,00 |
| 10.07.2025 | 81,26 | 81,82 | 80,18 | 81,38 | 0,39% | 2.681,00 |
| 09.07.2025 | 81,39 | 83,83 | 80,89 | 81,06 | -0,33% | 6.482,00 |
| 08.07.2025 | 80,17 | 81,83 | 79,62 | 81,33 | 2,07% | 1.817,00 |
| 07.07.2025 | 79,64 | 80,75 | 79,30 | 79,68 | 0,57% | 5.052,00 |
| 04.07.2025 | 79,77 | 80,50 | 79,23 | 79,23 | -1,69% | 1.584,00 |
| 03.07.2025 | 80,06 | 80,70 | 79,66 | 80,59 | 0,86% | 1.294,00 |
| 02.07.2025 | 80,48 | 81,39 | 79,50 | 79,90 | -1,08% | 1.179,00 |
| 01.07.2025 | 77,93 | 81,25 | 77,24 | 80,77 | 3,71% | 4.912,00 |
| 30.06.2025 | 79,00 | 80,00 | 77,50 | 77,88 | -0,87% | 3.170,00 |
| 27.06.2025 | 78,92 | 79,15 | 77,68 | 78,56 | 0,18% | 1.343,00 |
| 26.06.2025 | 77,82 | 78,46 | 77,25 | 78,42 | 0,19% | 3.240,00 |
| 25.06.2025 | 79,06 | 79,35 | 77,82 | 78,27 | -0,74% | 1.789,00 |
| 24.06.2025 | 80,37 | 80,84 | 77,87 | 78,85 | -0,99% | 2.045,00 |
| 23.06.2025 | 80,37 | 81,35 | 78,86 | 79,64 | -1,39% | 3.211,00 |
| 20.06.2025 | 79,85 | 81,38 | 79,15 | 80,76 | 1,16% | 3.447,00 |
| 19.06.2025 | 80,10 | 80,39 | 78,75 | 79,83 | -0,52% | 1.596,00 |
| 18.06.2025 | 79,23 | 80,25 | 79,23 | 80,25 | 0,58% | 920,00 |
| 17.06.2025 | 80,99 | 80,99 | 79,21 | 79,79 | -1,14% | 2.367,00 |
| 16.06.2025 | 81,05 | 81,77 | 80,47 | 80,71 | -0,16% | 3.084,00 |
| 13.06.2025 | 81,30 | 81,88 | 80,16 | 80,84 | -0,75% | 10.035,00 |
| 12.06.2025 | 83,50 | 83,50 | 81,13 | 81,45 | -1,84% | 7.646,00 |
| 11.06.2025 | 80,12 | 83,38 | 79,51 | 82,98 | 4,06% | 4.551,00 |
| 10.06.2025 | 79,01 | 80,46 | 78,40 | 79,74 | 0,11% | 4.711,00 |
| 09.06.2025 | 78,49 | 79,69 | 77,48 | 79,65 | 1,28% | 2.118,00 |
| 06.06.2025 | 76,11 | 78,64 | 75,70 | 78,64 | 3,43% | 3.919,00 |
| 05.06.2025 | 77,21 | 77,99 | 76,03 | 76,03 | -1,74% | 2.795,00 |
| 04.06.2025 | 76,55 | 77,53 | 75,55 | 77,38 | 1,50% | 5.365,00 |
| 03.06.2025 | 74,13 | 76,81 | 74,05 | 76,24 | 2,43% | 1.322,00 |
| 02.06.2025 | 73,41 | 74,65 | 73,00 | 74,43 | 0,61% | 5.872,00 |
| 30.05.2025 | 74,45 | 74,70 | 73,41 | 73,98 | -0,47% | 2.928,00 |
| 29.05.2025 | 77,01 | 78,49 | 73,83 | 74,33 | -1,97% | 6.872,00 |
| 28.05.2025 | 76,80 | 77,40 | 75,00 | 75,82 | -1,08% | 3.334,00 |
| 27.05.2025 | 74,94 | 76,79 | 74,86 | 76,65 | 2,23% | 3.042,00 |
| 26.05.2025 | 74,78 | 75,49 | 74,23 | 74,98 | 0,86% | 2.658,00 |
| 23.05.2025 | 74,47 | 74,47 | 72,65 | 74,34 | -0,68% | 5.743,00 |
| 22.05.2025 | 73,20 | 74,85 | 73,15 | 74,85 | 1,95% | 4.491,00 |
| 21.05.2025 | 75,01 | 75,62 | 72,81 | 73,42 | -2,96% | 8.369,00 |
| 20.05.2025 | 75,23 | 76,38 | 74,72 | 75,66 | 0,77% | 4.570,00 |
| 19.05.2025 | 75,02 | 76,00 | 74,73 | 75,08 | -2,02% | 4.276,00 |
| 16.05.2025 | 77,39 | 78,04 | 75,38 | 76,63 | -1,17% | 6.169,00 |
| 15.05.2025 | 78,46 | 78,48 | 76,73 | 77,54 | -0,62% | 5.693,00 |