72,880€
-2,23%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 74,65 | 75,08 | 72,53 | 72,88 | -2,38% | - |
| 04.09.2025 | 74,78 | 75,36 | 74,19 | 74,66 | 0,14% | - |
| 03.09.2025 | 76,86 | 77,29 | 73,98 | 74,55 | -3,24% | 100,00 |
| 02.09.2025 | 75,20 | 77,31 | 74,76 | 77,05 | 3,20% | - |
| 01.09.2025 | 75,25 | 76,17 | 74,19 | 74,66 | -0,27% | 111,00 |
| 29.08.2025 | 75,31 | 75,93 | 74,71 | 74,86 | -0,93% | 48,00 |
| 28.08.2025 | 75,43 | 76,25 | 75,09 | 75,56 | 0,47% | 75,00 |
| 27.08.2025 | 74,66 | 76,21 | 74,52 | 75,21 | 1,54% | 1.000,00 |
| 26.08.2025 | 74,02 | 74,80 | 73,61 | 74,07 | 0,20% | - |
| 25.08.2025 | 76,04 | 76,04 | 73,79 | 73,92 | -1,99% | - |
| 22.08.2025 | 76,49 | 77,12 | 75,35 | 75,42 | -1,11% | 300,00 |
| 21.08.2025 | 76,95 | 77,34 | 75,88 | 76,27 | -0,70% | - |
| 20.08.2025 | 78,17 | 78,78 | 76,78 | 76,81 | -1,64% | - |
| 19.08.2025 | 79,47 | 79,63 | 77,91 | 78,09 | -1,56% | - |
| 18.08.2025 | 77,61 | 80,24 | 77,12 | 79,33 | 2,43% | 2.260,00 |
| 15.08.2025 | 79,63 | 80,10 | 77,24 | 77,45 | -3,16% | 1.453,00 |
| 14.08.2025 | 80,42 | 80,78 | 79,09 | 79,98 | -0,63% | - |
| 13.08.2025 | 80,60 | 80,94 | 79,15 | 80,49 | 0,57% | 100,00 |
| 12.08.2025 | 79,69 | 81,57 | 79,45 | 80,03 | 1,24% | - |
| 11.08.2025 | 79,05 | 79,61 | 77,89 | 79,05 | -0,10% | 27,00 |
| 08.08.2025 | 78,26 | 79,19 | 77,80 | 79,13 | 1,32% | - |
| 07.08.2025 | 76,40 | 78,53 | 76,31 | 78,10 | 2,29% | 7,00 |
| 06.08.2025 | 78,21 | 78,51 | 76,18 | 76,35 | -2,07% | - |
| 05.08.2025 | 77,88 | 78,36 | 77,32 | 77,96 | 0,46% | 14,00 |
| 04.08.2025 | 75,30 | 77,96 | 75,07 | 77,60 | 3,34% | 78,00 |
| 01.08.2025 | 77,89 | 78,61 | 74,05 | 75,09 | -3,92% | 45,00 |
| 31.07.2025 | 80,82 | 81,46 | 77,45 | 78,16 | -3,73% | 750,00 |
| 30.07.2025 | 83,82 | 86,15 | 78,52 | 81,18 | 0,84% | 367,00 |
| 29.07.2025 | 80,92 | 81,89 | 79,49 | 80,51 | -0,37% | 150,00 |
| 28.07.2025 | 80,69 | 82,26 | 80,64 | 80,81 | 0,50% | - |
| 25.07.2025 | 80,06 | 80,44 | 78,82 | 80,40 | 0,87% | 12,00 |
| 24.07.2025 | 81,15 | 81,73 | 79,40 | 79,71 | -2,18% | - |
| 23.07.2025 | 82,86 | 83,73 | 81,19 | 81,49 | -1,22% | - |
| 22.07.2025 | 79,30 | 82,67 | 79,25 | 82,49 | 4,06% | - |
| 21.07.2025 | 80,69 | 81,71 | 79,22 | 79,27 | -1,80% | 200,00 |
| 18.07.2025 | 80,31 | 81,31 | 79,78 | 80,72 | 0,40% | - |
| 17.07.2025 | 78,36 | 80,44 | 78,14 | 80,40 | 1,11% | - |
| 16.07.2025 | 79,39 | 80,21 | 78,43 | 79,52 | -0,22% | 2,00 |
| 15.07.2025 | 80,00 | 81,04 | 79,39 | 79,69 | -0,49% | 150,00 |
| 14.07.2025 | 80,78 | 85,08 | 78,98 | 80,08 | -1,39% | - |
| 11.07.2025 | 81,27 | 81,53 | 80,19 | 81,21 | -0,21% | 13,00 |
| 10.07.2025 | 80,87 | 81,91 | 80,02 | 81,38 | 0,14% | - |
| 09.07.2025 | 81,26 | 83,76 | 80,84 | 81,27 | 0,35% | 26,00 |
| 08.07.2025 | 80,06 | 81,81 | 79,53 | 80,98 | 1,34% | - |
| 07.07.2025 | 79,65 | 80,92 | 79,46 | 79,91 | 0,38% | 1.273,00 |
| 04.07.2025 | 79,97 | 80,58 | 79,40 | 79,61 | -0,92% | 25,00 |
| 03.07.2025 | 79,94 | 80,69 | 79,69 | 80,35 | 0,73% | 18,00 |
| 02.07.2025 | 80,65 | 81,43 | 79,16 | 79,77 | -0,90% | - |
| 01.07.2025 | 77,71 | 81,47 | 77,27 | 80,50 | 3,47% | 8,00 |
| 30.06.2025 | 79,04 | 80,34 | 77,44 | 77,80 | -1,14% | - |
| 27.06.2025 | 78,74 | 79,15 | 77,15 | 78,69 | 0,27% | 1.050,00 |
| 26.06.2025 | 78,08 | 78,70 | 77,21 | 78,48 | 0,39% | 30,00 |
| 25.06.2025 | 78,83 | 79,38 | 77,83 | 78,17 | -0,80% | - |
| 24.06.2025 | 80,11 | 80,92 | 77,69 | 78,80 | -1,20% | 110,00 |
| 23.06.2025 | 80,85 | 81,40 | 78,70 | 79,76 | -1,37% | - |
| 20.06.2025 | 79,66 | 81,45 | 79,43 | 80,86 | 1,98% | - |
| 19.06.2025 | 80,28 | 80,35 | 79,15 | 79,29 | -1,40% | 12,00 |
| 18.06.2025 | 79,46 | 80,63 | 79,30 | 80,42 | 0,83% | 193,00 |
| 17.06.2025 | 80,81 | 80,85 | 79,08 | 79,76 | -1,41% | - |
| 16.06.2025 | 80,94 | 82,14 | 80,27 | 80,90 | 0,14% | - |
| 13.06.2025 | 80,86 | 4.100,30 | 80,30 | 80,78 | -0,89% | - |
| 12.06.2025 | 82,75 | 83,00 | 81,16 | 81,51 | -1,91% | 142,00 |
| 11.06.2025 | 79,88 | 83,50 | 79,68 | 83,10 | 3,82% | 13,00 |
| 10.06.2025 | 79,34 | 80,48 | 78,30 | 80,04 | 0,83% | 2.044,00 |
| 09.06.2025 | 78,76 | 79,79 | 77,68 | 79,38 | 0,90% | - |
| 06.06.2025 | 76,31 | 78,88 | 76,05 | 78,68 | 3,44% | 135,00 |
| 05.06.2025 | 77,05 | 77,81 | 75,95 | 76,06 | -1,50% | 6,00 |
| 04.06.2025 | 76,47 | 77,57 | 75,48 | 77,22 | 1,35% | 110,00 |
| 03.06.2025 | 74,36 | 76,89 | 74,16 | 76,19 | 2,32% | - |
| 02.06.2025 | 73,54 | 74,66 | 72,93 | 74,46 | 0,79% | 415,00 |
| 30.05.2025 | 74,24 | 74,58 | 73,34 | 73,88 | -0,09% | 274,00 |
| 29.05.2025 | 77,50 | 78,15 | 73,61 | 73,95 | -2,93% | 30,00 |
| 28.05.2025 | 76,88 | 77,48 | 74,87 | 76,18 | -0,82% | 140,00 |
| 27.05.2025 | 74,80 | 76,85 | 74,75 | 76,81 | 2,55% | - |
| 26.05.2025 | 74,44 | 75,17 | 74,40 | 74,90 | 0,82% | 136,00 |
| 23.05.2025 | 74,19 | 74,71 | 72,62 | 74,29 | -0,19% | 80,00 |
| 22.05.2025 | 73,40 | 74,89 | 73,02 | 74,44 | 1,52% | 200,00 |
| 21.05.2025 | 75,22 | 75,88 | 72,82 | 73,32 | -3,48% | 4.321,00 |
| 20.05.2025 | 74,99 | 76,55 | 74,84 | 75,96 | 0,89% | 70,00 |
| 19.05.2025 | 75,56 | 76,20 | 74,75 | 75,29 | -1,92% | 404,00 |
| 16.05.2025 | 77,25 | 77,97 | 75,32 | 76,76 | -1,61% | 192,00 |
| 15.05.2025 | 77,20 | 78,48 | 76,70 | 78,02 | 0,68% | - |
| 14.05.2025 | 77,56 | 78,31 | 76,33 | 77,49 | -0,17% | 147,00 |
| 13.05.2025 | 77,06 | 78,05 | 76,36 | 77,62 | 0,48% | 350,00 |
| 12.05.2025 | 72,89 | 78,12 | 72,63 | 77,25 | 8,31% | 800,00 |
| 09.05.2025 | 73,21 | 73,38 | 71,22 | 71,32 | -2,57% | 220,00 |
| 08.05.2025 | 73,73 | 74,13 | 72,32 | 73,21 | 0,05% | 255,00 |
| 07.05.2025 | 73,20 | 73,63 | 72,30 | 73,17 | 0,52% | 4,00 |
| 06.05.2025 | 72,11 | 73,57 | 71,12 | 72,79 | 0,83% | 1.440,00 |
| 05.05.2025 | 74,05 | 74,53 | 72,10 | 72,19 | -3,63% | 80,00 |
| 02.05.2025 | 72,55 | 75,06 | 72,24 | 74,91 | 6,04% | 235,00 |
| 30.04.2025 | 69,77 | 70,81 | 66,48 | 70,65 | -5,26% | 377,00 |
| 29.04.2025 | 73,87 | 74,74 | 72,96 | 74,57 | 1,52% | - |
| 28.04.2025 | 73,58 | 74,87 | 72,94 | 73,45 | -0,43% | 69,00 |
| 25.04.2025 | 74,20 | 74,57 | 72,56 | 73,77 | 0,15% | 136,00 |
| 24.04.2025 | 72,70 | 73,87 | 71,71 | 73,66 | 0,81% | - |
| 23.04.2025 | 72,55 | 75,47 | 72,55 | 73,07 | 2,13% | - |
| 22.04.2025 | 70,45 | 72,92 | 70,45 | 71,55 | -0,16% | 42,00 |
| 17.04.2025 | 71,71 | 72,66 | 71,13 | 71,66 | 1,01% | 50,00 |
| 16.04.2025 | 73,16 | 74,09 | 70,03 | 70,94 | -4,37% | 58,00 |