74,240€
0,71%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 73,73 | 74,63 | 73,18 | 74,24 | 0,71% | 300,00 |
| 23.10.2025 | 73,67 | 74,03 | 73,23 | 73,72 | -0,18% | 147,00 |
| 22.10.2025 | 74,01 | 74,16 | 73,23 | 73,85 | -0,90% | 11,00 |
| 21.10.2025 | 72,70 | 74,54 | 72,06 | 74,52 | 2,08% | - |
| 20.10.2025 | 73,30 | 74,07 | 72,53 | 73,00 | -0,65% | 165,00 |
| 17.10.2025 | 71,36 | 73,64 | 70,88 | 73,48 | 3,84% | 600,00 |
| 16.10.2025 | 70,96 | 72,74 | 70,76 | 70,76 | -0,30% | 3,00 |
| 15.10.2025 | 69,88 | 71,64 | 69,61 | 70,97 | 1,59% | 887,00 |
| 14.10.2025 | 68,36 | 70,18 | 68,25 | 69,86 | 1,31% | 144,00 |
| 13.10.2025 | 68,20 | 69,48 | 67,85 | 68,96 | 1,88% | 400,00 |
| 10.10.2025 | 69,05 | 70,16 | 67,53 | 67,69 | -1,66% | 403,00 |
| 09.10.2025 | 68,93 | 69,43 | 68,51 | 68,83 | 0,06% | 289,00 |
| 08.10.2025 | 69,98 | 70,27 | 68,77 | 68,79 | -0,84% | 1.548,00 |
| 07.10.2025 | 70,43 | 70,92 | 69,34 | 69,37 | -1,21% | 1.022,00 |
| 06.10.2025 | 73,69 | 74,32 | 70,15 | 70,22 | -4,46% | - |
| 03.10.2025 | 74,14 | 74,56 | 73,25 | 73,50 | -1,00% | 70,00 |
| 02.10.2025 | 71,80 | 74,44 | 71,58 | 74,24 | 3,21% | 110,00 |
| 01.10.2025 | 71,61 | 72,38 | 71,22 | 71,93 | -0,87% | - |
| 30.09.2025 | 72,89 | 73,16 | 71,65 | 72,56 | -0,63% | 100,00 |
| 29.09.2025 | 71,20 | 73,19 | 71,04 | 73,02 | 2,64% | 276,00 |
| 26.09.2025 | 71,81 | 72,42 | 70,91 | 71,14 | -0,95% | 69,00 |
| 25.09.2025 | 71,88 | 72,35 | 71,14 | 71,82 | -0,75% | 2,00 |
| 24.09.2025 | 72,71 | 73,13 | 71,69 | 72,36 | -0,32% | - |
| 23.09.2025 | 72,30 | 73,06 | 71,98 | 72,59 | 1,33% | - |
| 22.09.2025 | 72,04 | 72,37 | 71,14 | 71,64 | -0,14% | 160,00 |
| 19.09.2025 | 70,99 | 73,06 | 70,75 | 71,74 | 1,30% | 30,00 |
| 18.09.2025 | 70,95 | 71,27 | 70,13 | 70,82 | -0,35% | - |
| 17.09.2025 | 71,12 | 71,61 | 70,18 | 71,07 | 0,10% | 90,00 |
| 16.09.2025 | 70,29 | 71,43 | 70,01 | 71,00 | 1,01% | 100,00 |
| 15.09.2025 | 69,82 | 71,35 | 69,57 | 70,29 | 1,15% | - |
| 12.09.2025 | 70,30 | 70,51 | 69,22 | 69,49 | -1,04% | 88,00 |
| 11.09.2025 | 70,95 | 71,51 | 69,99 | 70,22 | -0,90% | 162,00 |
| 10.09.2025 | 71,54 | 72,16 | 70,67 | 70,86 | -0,56% | 25,00 |
| 09.09.2025 | 71,63 | 72,27 | 71,03 | 71,26 | 0,04% | 56,00 |
| 08.09.2025 | 73,01 | 73,33 | 71,16 | 71,23 | -2,26% | 237,00 |
| 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% | - |