72,295€
0,10%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 71,11 | 72,36 | 71,11 | 72,22 | 0,82% | 556,00 |
| 10.12.2025 | 70,66 | 71,77 | 70,52 | 71,63 | 1,27% | 173,00 |
| 09.12.2025 | 71,47 | 71,47 | 70,73 | 70,73 | -1,26% | 60,00 |
| 08.12.2025 | 72,76 | 73,33 | 71,63 | 71,63 | -2,17% | 115,00 |
| 05.12.2025 | 72,92 | 73,82 | 72,92 | 73,22 | 0,03% | 130,00 |
| 04.12.2025 | 74,51 | 74,51 | 72,91 | 73,20 | -2,33% | - |
| 03.12.2025 | 73,09 | 74,95 | 73,09 | 74,95 | 2,63% | 38,00 |
| 02.12.2025 | 73,01 | 73,40 | 72,65 | 73,03 | -0,04% | 578,00 |
| 01.12.2025 | 74,34 | 74,34 | 73,06 | 73,06 | -2,29% | 197,00 |
| 28.11.2025 | 74,49 | 75,13 | 74,49 | 74,77 | 0,61% | 71,00 |
| 27.11.2025 | 74,37 | 74,98 | 74,32 | 74,32 | -0,32% | 30,00 |
| 26.11.2025 | 74,04 | 75,14 | 72,51 | 74,56 | 0,51% | 750,00 |
| 25.11.2025 | 72,07 | 74,23 | 72,00 | 74,18 | 2,71% | 15,00 |
| 24.11.2025 | 74,00 | 74,00 | 72,22 | 72,22 | -2,56% | 230,00 |
| 21.11.2025 | 72,03 | 75,22 | 71,91 | 74,12 | 3,35% | 430,00 |
| 20.11.2025 | 73,03 | 73,45 | 71,72 | 71,72 | -1,29% | - |
| 19.11.2025 | 71,51 | 73,00 | 71,51 | 72,66 | 0,86% | 169,00 |
| 18.11.2025 | 71,54 | 72,13 | 71,21 | 72,04 | -0,26% | - |
| 17.11.2025 | 72,73 | 74,74 | 72,13 | 72,23 | -0,91% | 733,00 |
| 14.11.2025 | 73,73 | 73,86 | 72,39 | 72,89 | -1,70% | 845,00 |
| 13.11.2025 | 75,14 | 75,14 | 74,15 | 74,15 | -1,61% | 141,00 |
| 12.11.2025 | 74,00 | 76,74 | 74,00 | 75,36 | 1,13% | 910,00 |
| 11.11.2025 | 73,40 | 74,62 | 72,93 | 74,52 | 1,57% | 1.540,00 |
| 10.11.2025 | 73,87 | 74,15 | 72,88 | 73,37 | -0,66% | 684,00 |
| 07.11.2025 | 71,29 | 74,02 | 70,88 | 73,86 | 3,55% | 194,00 |
| 06.11.2025 | 71,69 | 72,25 | 71,25 | 71,33 | -1,26% | 265,00 |
| 05.11.2025 | 69,50 | 72,24 | 69,15 | 72,24 | 4,27% | 239,00 |
| 04.11.2025 | 70,04 | 70,59 | 68,04 | 69,28 | -1,34% | 758,00 |
| 03.11.2025 | 70,01 | 70,87 | 70,01 | 70,22 | 0,41% | 64,00 |
| 31.10.2025 | 71,66 | 71,86 | 69,78 | 69,93 | -2,24% | 164,00 |
| 30.10.2025 | 71,70 | 73,58 | 70,94 | 71,53 | -0,50% | 1.476,00 |
| 29.10.2025 | 73,24 | 73,24 | 71,89 | 71,89 | -1,53% | 204,00 |
| 28.10.2025 | 74,57 | 74,79 | 73,01 | 73,01 | -2,25% | 305,00 |
| 27.10.2025 | 74,14 | 74,86 | 74,13 | 74,69 | 0,66% | 305,00 |
| 24.10.2025 | 73,56 | 74,24 | 73,56 | 74,20 | 0,88% | - |
| 23.10.2025 | 73,41 | 73,89 | 73,41 | 73,55 | -0,15% | 660,00 |
| 22.10.2025 | 73,83 | 74,13 | 73,45 | 73,66 | -0,95% | 6,00 |
| 21.10.2025 | 72,45 | 74,37 | 72,45 | 74,37 | 2,44% | 352,00 |
| 20.10.2025 | 73,04 | 73,72 | 72,60 | 72,60 | -1,12% | 15,00 |
| 17.10.2025 | 71,19 | 73,42 | 71,19 | 73,42 | 1,73% | 100,00 |
| 16.10.2025 | 70,81 | 72,51 | 70,81 | 72,17 | 1,46% | 293,00 |
| 15.10.2025 | 69,70 | 71,45 | 69,70 | 71,13 | 1,83% | 471,00 |
| 14.10.2025 | 68,06 | 70,09 | 68,06 | 69,85 | 0,98% | 283,00 |
| 13.10.2025 | 67,80 | 69,17 | 67,80 | 69,17 | 2,38% | 265,00 |
| 10.10.2025 | 68,92 | 69,76 | 67,56 | 67,56 | -2,03% | 235,00 |
| 09.10.2025 | 68,92 | 69,29 | 68,88 | 68,96 | 0,07% | 421,00 |
| 08.10.2025 | 70,18 | 70,18 | 68,80 | 68,91 | -1,03% | 506,00 |
| 07.10.2025 | 70,26 | 70,74 | 69,42 | 69,63 | -0,71% | 820,00 |
| 06.10.2025 | 73,48 | 73,59 | 70,13 | 70,13 | -4,43% | 287,00 |
| 03.10.2025 | 73,93 | 74,20 | 73,38 | 73,38 | -0,93% | 1.016,00 |
| 02.10.2025 | 71,63 | 74,07 | 71,63 | 74,07 | 2,98% | 80,00 |
| 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 |