73,395€
-1,94%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 74,64 | 74,74 | 73,32 | 73,49 | -1,82% | 2.329,00 |
| 04.09.2025 | 75,10 | 75,10 | 74,62 | 74,85 | 0,15% | 421,00 |
| 03.09.2025 | 76,31 | 76,86 | 74,45 | 74,74 | -0,40% | 846,00 |
| 02.09.2025 | 75,37 | 75,65 | 74,98 | 75,04 | -2,94% | 2.317,00 |
| 01.09.2025 | 75,12 | 77,31 | 74,07 | 77,31 | 2,92% | 2.418,00 |
| 29.08.2025 | 75,20 | 75,49 | 75,00 | 75,12 | -0,63% | 243,00 |
| 28.08.2025 | 75,65 | 75,85 | 75,42 | 75,60 | 0,03% | 1.794,00 |
| 27.08.2025 | 74,51 | 76,12 | 74,51 | 75,58 | 2,25% | 1.351,00 |
| 26.08.2025 | 74,00 | 74,50 | 73,60 | 73,92 | -0,28% | 530,00 |
| 25.08.2025 | 75,71 | 75,91 | 74,13 | 74,13 | -2,87% | 1.613,00 |
| 22.08.2025 | 76,52 | 77,06 | 76,32 | 76,32 | 0,12% | 627,00 |
| 21.08.2025 | 77,36 | 77,36 | 76,10 | 76,23 | -1,54% | 661,00 |
| 20.08.2025 | 78,08 | 78,08 | 77,31 | 77,42 | -2,19% | 161,00 |
| 19.08.2025 | 79,09 | 79,50 | 78,90 | 79,15 | -0,40% | 1.131,00 |
| 18.08.2025 | 77,92 | 79,47 | 77,45 | 79,47 | 2,41% | 625,00 |
| 15.08.2025 | 79,78 | 79,79 | 77,60 | 77,60 | -3,24% | 437,00 |
| 14.08.2025 | 80,85 | 80,89 | 79,47 | 80,20 | 0,35% | 54,00 |
| 13.08.2025 | 79,78 | 80,25 | 79,47 | 79,92 | -0,41% | 84,00 |
| 12.08.2025 | 79,69 | 81,23 | 79,56 | 80,25 | 1,81% | 2.461,00 |
| 11.08.2025 | 78,86 | 79,60 | 78,60 | 78,82 | 0,72% | 225,00 |
| 08.08.2025 | 78,79 | 78,79 | 78,05 | 78,26 | 1,50% | 66,00 |
| 07.08.2025 | 76,62 | 77,91 | 76,62 | 77,10 | 0,59% | 168,00 |
| 06.08.2025 | 77,94 | 78,19 | 76,65 | 76,65 | -1,28% | 277,00 |
| 05.08.2025 | 77,96 | 77,97 | 77,53 | 77,64 | 0,22% | 563,00 |
| 04.08.2025 | 75,38 | 77,47 | 75,10 | 77,47 | 4,14% | 402,00 |
| 01.08.2025 | 77,88 | 78,15 | 74,10 | 74,39 | -6,13% | 1.268,00 |
| 31.07.2025 | 81,39 | 81,39 | 79,25 | 79,25 | -4,21% | 631,00 |
| 30.07.2025 | 83,93 | 85,80 | 82,73 | 82,73 | 2,76% | 9.483,00 |
| 29.07.2025 | 81,11 | 81,12 | 80,51 | 80,51 | -1,37% | 343,00 |
| 28.07.2025 | 80,77 | 81,86 | 80,77 | 81,63 | 3,04% | 1.674,00 |
| 25.07.2025 | 79,87 | 80,11 | 79,00 | 79,22 | -0,71% | 1.681,00 |
| 24.07.2025 | 81,48 | 81,49 | 79,79 | 79,79 | -2,53% | 491,00 |
| 23.07.2025 | 83,15 | 83,46 | 81,86 | 81,86 | 0,64% | 476,00 |
| 22.07.2025 | 79,28 | 81,34 | 79,28 | 81,34 | 1,76% | 169,00 |
| 21.07.2025 | 80,35 | 81,40 | 79,93 | 79,93 | -0,78% | 1.197,00 |
| 18.07.2025 | 80,41 | 80,79 | 79,91 | 80,56 | 0,94% | 223,00 |
| 17.07.2025 | 78,78 | 80,00 | 78,23 | 79,81 | 1,49% | 1.223,00 |
| 16.07.2025 | 79,80 | 79,80 | 78,64 | 78,64 | -1,86% | 205,00 |
| 15.07.2025 | 80,21 | 80,53 | 79,54 | 80,13 | 1,05% | 285,00 |
| 14.07.2025 | 80,83 | 80,88 | 79,30 | 79,30 | -1,72% | 998,00 |
| 11.07.2025 | 81,79 | 81,79 | 80,66 | 80,69 | -1,08% | 214,00 |
| 10.07.2025 | 81,30 | 81,57 | 80,34 | 81,57 | 0,54% | 183,00 |
| 09.07.2025 | 81,77 | 83,82 | 81,13 | 81,13 | -0,42% | 4.416,00 |
| 08.07.2025 | 79,92 | 81,47 | 79,77 | 81,47 | 0,77% | 304,00 |
| 07.07.2025 | 80,09 | 80,85 | 80,09 | 80,85 | 1,70% | 311,00 |
| 04.07.2025 | 82,23 | 82,23 | 79,50 | 79,50 | -0,58% | 121,00 |
| 03.07.2025 | 80,08 | 80,21 | 79,90 | 79,96 | -0,31% | 427,00 |
| 02.07.2025 | 80,83 | 81,30 | 80,21 | 80,21 | -0,59% | 81,00 |
| 01.07.2025 | 78,03 | 80,69 | 77,40 | 80,69 | 2,09% | 570,00 |
| 30.06.2025 | 78,98 | 79,36 | 78,83 | 79,04 | 0,41% | 362,00 |
| 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 |