72,295€
0,55%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72,41 | 72,42 | 72,03 | 72,30 | 0,55% | - |
| 11.12.2025 | 71,33 | 72,37 | 71,25 | 71,90 | 1,78% | 110,00 |
| 10.12.2025 | 70,82 | 71,82 | 70,32 | 70,64 | -0,04% | 243,00 |
| 09.12.2025 | 71,68 | 71,96 | 70,55 | 70,67 | -3,64% | - |
| 08.12.2025 | 73,03 | 73,46 | 71,43 | 73,34 | 0,33% | 258,00 |
| 05.12.2025 | 73,12 | 74,23 | 72,69 | 73,10 | -0,26% | 440,00 |
| 04.12.2025 | 74,63 | 75,30 | 72,74 | 73,29 | -1,90% | 1.970,00 |
| 03.12.2025 | 73,28 | 74,97 | 72,85 | 74,71 | 1,62% | 1.832,00 |
| 02.12.2025 | 73,15 | 73,66 | 72,53 | 73,52 | 0,35% | 1.000,00 |
| 01.12.2025 | 74,70 | 74,77 | 72,99 | 73,26 | -2,25% | 66,00 |
| 28.11.2025 | 74,77 | 75,39 | 74,47 | 74,95 | 0,19% | - |
| 27.11.2025 | 74,57 | 75,16 | 73,54 | 74,81 | -0,01% | 50,00 |
| 26.11.2025 | 74,23 | 75,34 | 73,48 | 74,82 | 0,81% | - |
| 25.11.2025 | 72,26 | 74,41 | 71,53 | 74,22 | 2,58% | 65,00 |
| 24.11.2025 | 74,12 | 74,29 | 71,87 | 72,35 | -2,60% | - |
| 21.11.2025 | 72,24 | 75,27 | 71,87 | 74,28 | 2,64% | - |
| 20.11.2025 | 73,20 | 73,94 | 71,62 | 72,37 | 0,49% | 208,00 |
| 19.11.2025 | 71,73 | 73,10 | 71,72 | 72,02 | 0,98% | 42,00 |
| 18.11.2025 | 71,80 | 72,42 | 70,97 | 71,32 | -0,99% | 100,00 |
| 17.11.2025 | 72,71 | 74,94 | 72,03 | 72,03 | -1,22% | - |
| 14.11.2025 | 73,99 | 74,33 | 72,36 | 72,92 | -3,13% | 84,00 |
| 13.11.2025 | 75,36 | 75,64 | 74,08 | 75,28 | -1,47% | 1,00 |
| 12.11.2025 | 74,94 | 76,91 | 74,50 | 76,40 | 2,83% | 100,00 |
| 11.11.2025 | 73,17 | 75,05 | 72,71 | 74,30 | 1,73% | 212,00 |
| 10.11.2025 | 74,03 | 74,56 | 72,68 | 73,04 | 2,48% | - |
| 07.11.2025 | 71,51 | 74,32 | 70,76 | 71,27 | -0,21% | 55,00 |
| 06.11.2025 | 71,86 | 72,76 | 70,97 | 71,42 | -0,68% | - |
| 05.11.2025 | 69,33 | 72,31 | 68,86 | 71,91 | 3,98% | 92,00 |
| 04.11.2025 | 70,39 | 70,90 | 67,93 | 69,16 | -1,64% | 90,00 |
| 03.11.2025 | 70,31 | 71,07 | 69,96 | 70,31 | 0,19% | 36,00 |
| 31.10.2025 | 71,82 | 72,21 | 69,60 | 70,18 | 0,34% | - |
| 30.10.2025 | 72,01 | 74,34 | 68,75 | 69,94 | -3,07% | 123,00 |
| 29.10.2025 | 73,44 | 75,39 | 71,72 | 72,16 | -2,19% | - |
| 28.10.2025 | 74,75 | 75,17 | 73,18 | 73,77 | -1,32% | - |
| 27.10.2025 | 74,48 | 75,15 | 73,77 | 74,76 | 0,70% | - |
| 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% | - |