71,930€
-0,33%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,41 | 72,15 | 71,41 | 71,93 | -0,33% | 790,00 |
| 30.09.2025 | 72,69 | 72,78 | 71,90 | 72,17 | 1,14% | 2.627,00 |
| 29.09.2025 | 71,06 | 71,36 | 71,06 | 71,36 | -0,27% | 80,00 |
| 26.09.2025 | 71,70 | 71,70 | 71,55 | 71,55 | -0,49% | 50,00 |
| 25.09.2025 | 71,66 | 71,96 | 71,66 | 71,90 | -1,10% | 1.058,00 |
| 24.09.2025 | 72,56 | 72,86 | 72,56 | 72,70 | 0,89% | 163,00 |
| 23.09.2025 | 72,16 | 72,41 | 71,99 | 72,06 | 0,36% | 129,00 |
| 22.09.2025 | 71,84 | 71,99 | 71,20 | 71,80 | 0,14% | 228,00 |
| 19.09.2025 | 70,78 | 71,70 | 70,78 | 71,70 | 1,62% | 155,00 |
| 18.09.2025 | 70,78 | 71,07 | 70,56 | 70,56 | -0,66% | 190,00 |
| 17.09.2025 | 70,89 | 71,39 | 70,89 | 71,03 | 1,28% | 70,00 |
| 16.09.2025 | 70,10 | 70,38 | 70,10 | 70,13 | -0,95% | 398,00 |
| 15.09.2025 | 69,80 | 70,80 | 69,80 | 70,80 | 1,22% | 220,00 |
| 12.09.2025 | 70,10 | 70,40 | 69,82 | 69,95 | -0,79% | 585,00 |
| 11.09.2025 | 70,96 | 71,50 | 70,45 | 70,51 | -0,79% | 65,00 |
| 10.09.2025 | 71,25 | 71,88 | 70,93 | 71,07 | -0,94% | 256,00 |
| 09.09.2025 | 71,57 | 72,08 | 71,01 | 71,75 | 0,22% | 5,00 |
| 08.09.2025 | 73,01 | 73,75 | 71,25 | 71,59 | -2,38% | 4,00 |
| 05.09.2025 | 74,46 | 74,46 | 73,22 | 73,33 | -1,93% | 221,00 |
| 04.09.2025 | 74,59 | 74,95 | 74,59 | 74,77 | -0,05% | 87,00 |
| 03.09.2025 | 76,50 | 77,00 | 74,81 | 74,81 | -0,65% | 155,00 |
| 02.09.2025 | 74,90 | 75,30 | 74,90 | 75,30 | 1,07% | 7,00 |
| 01.09.2025 | 75,45 | 75,50 | 74,50 | 74,50 | -1,09% | 369,00 |
| 29.08.2025 | 75,11 | 75,32 | 75,11 | 75,32 | -0,15% | 115,00 |
| 28.08.2025 | 75,32 | 75,43 | 75,30 | 75,43 | 1,30% | 105,00 |
| 27.08.2025 | 74,46 | 74,46 | 74,46 | 74,46 | 0,15% | - |
| 26.08.2025 | 73,87 | 74,35 | 73,87 | 74,35 | -2,15% | 181,00 |
| 25.08.2025 | 75,98 | 75,98 | 75,98 | 75,98 | -0,77% | 8,00 |
| 22.08.2025 | 76,34 | 76,57 | 76,34 | 76,57 | 0,53% | 12,00 |
| 21.08.2025 | 76,79 | 77,09 | 76,00 | 76,17 | -1,54% | 164,00 |
| 20.08.2025 | 78,00 | 78,05 | 77,36 | 77,36 | -2,42% | 82,00 |
| 19.08.2025 | 79,28 | 79,28 | 79,28 | 79,28 | -0,29% | - |
| 18.08.2025 | 77,39 | 79,51 | 77,39 | 79,51 | 0,59% | 61,00 |
| 15.08.2025 | 79,71 | 79,71 | 79,04 | 79,04 | -1,21% | 7,00 |
| 14.08.2025 | 80,13 | 80,13 | 79,85 | 80,01 | -0,74% | 25,00 |
| 13.08.2025 | 80,20 | 80,61 | 79,39 | 80,61 | 0,69% | 251,00 |
| 12.08.2025 | 79,83 | 80,75 | 79,50 | 80,06 | 1,06% | 343,00 |
| 11.08.2025 | 78,83 | 79,56 | 78,83 | 79,22 | 0,93% | 38,00 |
| 08.08.2025 | 78,03 | 79,62 | 78,03 | 78,49 | 1,75% | 288,00 |
| 07.08.2025 | 76,19 | 77,14 | 76,19 | 77,14 | -0,10% | 51,00 |
| 06.08.2025 | 77,97 | 78,29 | 77,22 | 77,22 | -1,01% | 105,00 |
| 05.08.2025 | 77,70 | 78,01 | 77,70 | 78,01 | 1,13% | 155,00 |
| 04.08.2025 | 75,51 | 77,14 | 75,29 | 77,14 | 2,85% | 219,00 |
| 01.08.2025 | 77,69 | 78,44 | 74,74 | 75,00 | -3,72% | 551,00 |
| 31.07.2025 | 80,53 | 80,82 | 77,90 | 77,90 | -2,21% | 286,00 |
| 30.07.2025 | 84,03 | 85,05 | 79,66 | 79,66 | -1,25% | 2.515,00 |
| 29.07.2025 | 80,77 | 81,26 | 80,67 | 80,67 | -0,01% | 105,00 |
| 28.07.2025 | 80,46 | 81,57 | 80,46 | 80,68 | 1,54% | 171,00 |
| 25.07.2025 | 79,88 | 80,09 | 79,46 | 79,46 | -1,73% | 117,00 |
| 24.07.2025 | 80,86 | 80,86 | 80,86 | 80,86 | -2,20% | - |
| 23.07.2025 | 82,68 | 82,68 | 82,68 | 82,68 | 1,80% | - |
| 22.07.2025 | 79,07 | 81,32 | 79,07 | 81,22 | 1,54% | 80,00 |
| 21.07.2025 | 80,57 | 80,77 | 79,99 | 79,99 | -0,11% | 881,00 |
| 18.07.2025 | 80,08 | 80,08 | 80,08 | 80,08 | 2,01% | - |
| 17.07.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -1,52% | 205,00 |
| 16.07.2025 | 79,18 | 79,71 | 79,18 | 79,71 | -0,16% | 175,00 |
| 15.07.2025 | 79,78 | 79,84 | 79,57 | 79,84 | -0,41% | 38,00 |
| 14.07.2025 | 80,68 | 80,90 | 79,99 | 80,17 | -1,28% | 141,00 |
| 11.07.2025 | 81,08 | 81,21 | 81,08 | 81,21 | -0,56% | 125,00 |
| 10.07.2025 | 81,08 | 81,67 | 80,28 | 81,67 | 0,52% | 112,00 |
| 09.07.2025 | 81,11 | 84,00 | 80,96 | 81,25 | 1,79% | 316,00 |
| 08.07.2025 | 79,55 | 79,91 | 79,55 | 79,82 | -0,06% | 290,00 |
| 07.07.2025 | 79,27 | 80,70 | 79,27 | 79,87 | -0,47% | 243,00 |
| 04.07.2025 | 79,68 | 80,25 | 79,68 | 80,25 | 0,50% | 86,00 |
| 03.07.2025 | 80,16 | 80,16 | 79,72 | 79,85 | -1,47% | 263,00 |
| 02.07.2025 | 80,49 | 81,04 | 80,49 | 81,04 | -0,10% | 176,00 |
| 01.07.2025 | 77,55 | 81,12 | 77,12 | 81,12 | 4,47% | 60,00 |
| 30.06.2025 | 79,24 | 79,24 | 77,65 | 77,65 | 0,15% | 113,00 |
| 27.06.2025 | 78,51 | 78,66 | 77,53 | 77,53 | -0,05% | 180,00 |
| 26.06.2025 | 77,86 | 77,88 | 77,57 | 77,57 | -1,41% | 40,00 |
| 25.06.2025 | 78,60 | 78,94 | 78,60 | 78,68 | -1,98% | 17,00 |
| 24.06.2025 | 80,30 | 80,58 | 80,27 | 80,27 | -1,42% | 79,00 |
| 23.06.2025 | 80,48 | 81,43 | 80,48 | 81,43 | 0,74% | 84,00 |
| 20.06.2025 | 79,13 | 80,83 | 79,13 | 80,83 | 1,55% | 170,00 |
| 19.06.2025 | 80,05 | 80,05 | 79,60 | 79,60 | 0,18% | 440,00 |
| 18.06.2025 | 79,23 | 79,46 | 79,23 | 79,46 | -1,50% | 76,00 |
| 17.06.2025 | 80,67 | 80,67 | 80,67 | 80,67 | -0,38% | - |
| 16.06.2025 | 81,00 | 81,11 | 80,96 | 80,98 | -0,02% | 1.072,00 |
| 13.06.2025 | 80,48 | 81,40 | 80,48 | 81,00 | -0,76% | 1.322,00 |
| 12.06.2025 | 82,25 | 82,25 | 81,40 | 81,62 | -1,50% | 3.266,00 |
| 11.06.2025 | 80,20 | 82,86 | 80,20 | 82,86 | 4,21% | 85,00 |
| 10.06.2025 | 79,14 | 80,14 | 79,14 | 79,51 | 1,40% | 256,00 |
| 09.06.2025 | 78,60 | 78,60 | 78,41 | 78,41 | 0,06% | 70,00 |
| 06.06.2025 | 76,15 | 78,36 | 76,11 | 78,36 | 1,61% | 100,00 |
| 05.06.2025 | 76,89 | 77,25 | 76,89 | 77,12 | 1,02% | 139,00 |
| 04.06.2025 | 76,10 | 76,34 | 76,10 | 76,34 | 3,09% | 25,00 |
| 03.06.2025 | 74,05 | 74,05 | 74,05 | 74,05 | 0,01% | - |
| 02.06.2025 | 73,66 | 74,04 | 73,20 | 74,04 | -0,32% | 127,00 |
| 30.05.2025 | 74,11 | 74,28 | 74,11 | 74,28 | -1,08% | 100,00 |
| 29.05.2025 | 77,80 | 77,80 | 75,09 | 75,09 | -1,31% | 138,00 |
| 28.05.2025 | 76,65 | 76,99 | 76,09 | 76,09 | -0,85% | 163,00 |
| 27.05.2025 | 74,66 | 76,75 | 74,66 | 76,74 | 3,27% | 156,00 |
| 26.05.2025 | 74,64 | 75,00 | 74,31 | 74,31 | 2,20% | 391,00 |
| 23.05.2025 | 73,84 | 74,19 | 72,71 | 72,71 | -2,38% | 53,00 |
| 22.05.2025 | 73,13 | 74,48 | 73,13 | 74,48 | -0,36% | 224,00 |
| 21.05.2025 | 74,75 | 74,75 | 74,75 | 74,75 | -1,15% | - |
| 20.05.2025 | 74,79 | 75,62 | 74,79 | 75,62 | 0,07% | 484,00 |
| 19.05.2025 | 75,57 | 75,57 | 75,57 | 75,57 | -3,03% | 17,00 |
| 16.05.2025 | 77,18 | 77,93 | 77,18 | 77,93 | 0,93% | 160,00 |
| 15.05.2025 | 77,00 | 78,11 | 77,00 | 77,21 | -0,27% | 795,00 |