72,175€
-1,55%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 72,99 | 73,45 | 72,69 | 73,31 | 0,69% | 1.367,00 |
| 19.11.2025 | 71,76 | 72,88 | 71,76 | 72,81 | 1,53% | 586,00 |
| 18.11.2025 | 72,29 | 72,29 | 71,28 | 71,71 | -2,04% | 1.511,00 |
| 17.11.2025 | 72,91 | 74,89 | 72,71 | 73,20 | 0,41% | 1.804,00 |
| 14.11.2025 | 73,42 | 74,16 | 72,72 | 72,90 | -1,55% | 1.897,00 |
| 13.11.2025 | 75,28 | 75,28 | 74,05 | 74,05 | -2,24% | 1.798,00 |
| 12.11.2025 | 73,70 | 76,76 | 73,70 | 75,75 | 1,62% | 3.551,00 |
| 11.11.2025 | 72,63 | 74,54 | 72,63 | 74,54 | 2,11% | 1.545,00 |
| 10.11.2025 | 73,57 | 74,31 | 72,92 | 73,00 | -0,79% | 1.345,00 |
| 07.11.2025 | 71,53 | 73,58 | 71,20 | 73,58 | 3,21% | 660,00 |
| 06.11.2025 | 71,78 | 72,55 | 71,29 | 71,29 | 1,58% | 2.190,00 |
| 05.11.2025 | 68,22 | 70,18 | 68,22 | 70,18 | 1,17% | 948,00 |
| 04.11.2025 | 70,12 | 70,95 | 68,62 | 69,37 | -1,55% | 1.330,00 |
| 03.11.2025 | 70,39 | 70,94 | 70,17 | 70,46 | 0,04% | 908,00 |
| 31.10.2025 | 72,26 | 72,26 | 70,43 | 70,43 | -4,40% | 1.607,00 |
| 30.10.2025 | 72,34 | 73,95 | 69,00 | 73,67 | 1,20% | 5.519,00 |
| 29.10.2025 | 73,56 | 73,56 | 71,96 | 72,80 | -2,83% | 2.285,00 |
| 28.10.2025 | 74,71 | 75,05 | 73,89 | 74,92 | 0,28% | 1.985,00 |
| 27.10.2025 | 73,93 | 75,07 | 73,86 | 74,71 | 1,06% | 3.426,00 |
| 24.10.2025 | 73,54 | 74,50 | 73,36 | 73,93 | 0,18% | 2.828,00 |
| 23.10.2025 | 74,07 | 74,07 | 73,35 | 73,80 | -0,24% | 379,00 |
| 22.10.2025 | 73,80 | 74,01 | 73,52 | 73,98 | 0,23% | 425,00 |
| 21.10.2025 | 72,69 | 73,81 | 72,11 | 73,81 | 1,03% | 352,00 |
| 20.10.2025 | 73,00 | 73,87 | 72,86 | 73,06 | 0,03% | 522,00 |
| 17.10.2025 | 71,15 | 73,04 | 71,15 | 73,04 | 0,61% | 274,00 |
| 16.10.2025 | 71,45 | 72,60 | 71,00 | 72,60 | 2,04% | 593,00 |
| 15.10.2025 | 70,02 | 71,46 | 69,71 | 71,15 | 2,43% | 2.293,00 |
| 14.10.2025 | 68,72 | 69,46 | 68,49 | 69,46 | 0,67% | 1.032,00 |
| 13.10.2025 | 67,82 | 69,00 | 67,82 | 69,00 | 0,23% | 2.209,00 |
| 10.10.2025 | 69,80 | 70,15 | 68,68 | 68,84 | -0,51% | 1.023,00 |
| 09.10.2025 | 69,45 | 69,57 | 68,59 | 69,19 | -0,62% | 2.162,00 |
| 08.10.2025 | 70,07 | 70,13 | 68,41 | 69,62 | -0,49% | 18.598,00 |
| 07.10.2025 | 70,42 | 70,83 | 69,82 | 69,96 | -1,33% | 1.252,00 |
| 06.10.2025 | 74,08 | 74,08 | 70,90 | 70,90 | -3,34% | 2.093,00 |
| 03.10.2025 | 74,24 | 74,30 | 73,35 | 73,35 | -0,91% | 175,00 |
| 02.10.2025 | 73,07 | 74,23 | 71,72 | 74,02 | 2,66% | 1.464,00 |
| 01.10.2025 | 71,39 | 72,10 | 71,30 | 72,10 | 0,28% | 1.833,00 |
| 30.09.2025 | 72,96 | 72,96 | 71,86 | 71,90 | -1,18% | 1.112,00 |
| 29.09.2025 | 71,33 | 72,76 | 71,19 | 72,76 | 2,23% | 1.814,00 |
| 26.09.2025 | 71,94 | 71,99 | 71,17 | 71,17 | -0,50% | 422,00 |
| 25.09.2025 | 71,50 | 72,20 | 71,35 | 71,53 | -1,74% | 790,00 |
| 24.09.2025 | 72,61 | 72,92 | 72,61 | 72,80 | 0,46% | 478,00 |
| 23.09.2025 | 72,30 | 72,85 | 72,00 | 72,47 | 0,86% | 622,00 |
| 22.09.2025 | 71,71 | 72,16 | 71,30 | 71,85 | 0,20% | 528,00 |
| 19.09.2025 | 71,11 | 71,91 | 71,00 | 71,71 | 1,75% | 973,00 |
| 18.09.2025 | 71,02 | 71,17 | 70,42 | 70,48 | -0,75% | 1.161,00 |
| 17.09.2025 | 71,57 | 71,57 | 70,79 | 71,01 | 0,54% | 172,00 |
| 16.09.2025 | 70,21 | 71,20 | 70,20 | 70,63 | -0,42% | 981,00 |
| 15.09.2025 | 69,36 | 71,26 | 69,36 | 70,93 | 1,59% | 2.186,00 |
| 12.09.2025 | 70,30 | 70,65 | 69,80 | 69,82 | -4,99% | 3.072,00 |
| 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 |