83,425€
-0,93%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 84,20 | 84,82 | 82,85 | 83,43 | -0,93% | 253,00 |
| 17.09.2026 | 85,02 | 85,72 | 83,79 | 84,21 | -0,77% | 740,00 |
| 16.09.2026 | 83,93 | 85,26 | 83,22 | 84,87 | 1,43% | 1.829,00 |
| 15.09.2026 | 85,86 | 85,98 | 83,23 | 83,67 | -2,56% | 194,00 |
| 14.09.2026 | 85,51 | 86,59 | 84,97 | 85,86 | 0,84% | 444,00 |
| 11.09.2026 | 85,81 | 86,48 | 84,92 | 85,15 | -0,38% | 414,00 |
| 10.09.2026 | 86,27 | 87,74 | 85,07 | 85,47 | -0,59% | 289,00 |
| 09.09.2026 | 87,23 | 87,33 | 85,71 | 85,98 | -1,89% | 735,00 |
| 08.09.2026 | 89,46 | 90,07 | 87,53 | 87,64 | -2,07% | 353,00 |
| 07.09.2026 | 90,41 | 90,46 | 88,95 | 89,50 | -0,46% | 352,00 |
| 04.09.2026 | 91,03 | 91,52 | 89,86 | 89,91 | -1,22% | 447,00 |
| 03.09.2026 | 91,94 | 92,45 | 90,56 | 91,02 | -1,17% | 177,00 |
| 02.09.2026 | 91,58 | 93,05 | 91,10 | 92,10 | 0,64% | 378,00 |
| 01.09.2026 | 91,52 | 92,39 | 90,95 | 91,51 | 0,06% | 244,00 |
| 31.08.2026 | 92,65 | 92,94 | 91,27 | 91,46 | -1,85% | 233,00 |
| 28.08.2026 | 92,33 | 93,74 | 92,15 | 93,18 | 1,20% | 180,00 |
| 27.08.2026 | 92,39 | 93,28 | 91,66 | 92,07 | -1,04% | 826,00 |
| 26.08.2026 | 90,64 | 93,17 | 90,42 | 93,04 | 2,71% | 936,00 |
| 25.08.2026 | 92,04 | 92,20 | 90,27 | 90,59 | -1,77% | 293,00 |
| 24.08.2026 | 91,66 | 92,42 | 90,63 | 92,22 | 0,62% | 1.307,00 |
| 21.08.2026 | 88,87 | 91,97 | 88,52 | 91,65 | 2,94% | 965,00 |
| 20.08.2026 | 90,18 | 90,22 | 88,20 | 89,04 | -0,92% | 172,00 |
| 19.08.2026 | 91,74 | 92,82 | 89,59 | 89,87 | 0,14% | 1.995,00 |
| 05.05.2026 | 89,98 | 90,58 | 89,15 | 89,74 | -0,02% | 350,00 |
| 04.05.2026 | 90,02 | 91,05 | 89,53 | 89,76 | -0,02% | 1.503,00 |
| 30.04.2026 | 89,61 | 90,32 | 88,84 | 89,78 | 0,07% | 1.102,00 |
| 29.04.2026 | 87,59 | 91,70 | 85,74 | 89,72 | 3,12% | 2.499,00 |
| 28.04.2026 | 83,64 | 89,18 | 82,34 | 87,00 | 4,19% | 1.546,00 |
| 27.04.2026 | 83,79 | 84,70 | 83,40 | 83,51 | -0,78% | 288,00 |
| 24.04.2026 | 84,95 | 85,23 | 83,81 | 84,16 | -1,23% | 11.028,00 |
| 23.04.2026 | 84,57 | 86,21 | 84,57 | 85,21 | 0,26% | 344,00 |
| 22.04.2026 | 83,48 | 85,13 | 83,25 | 84,99 | 1,87% | 673,00 |
| 21.04.2026 | 84,05 | 84,27 | 82,61 | 83,43 | -0,64% | 845,00 |
| 20.04.2026 | 84,50 | 85,03 | 83,64 | 83,97 | -1,19% | 1.453,00 |
| 17.04.2026 | 83,63 | 85,84 | 83,10 | 84,98 | 1,78% | 1.161,00 |
| 16.04.2026 | 83,25 | 84,17 | 83,01 | 83,49 | 0,22% | 397,00 |
| 15.04.2026 | 83,22 | 84,09 | 82,94 | 83,31 | -0,23% | 698,00 |
| 14.04.2026 | 82,76 | 83,92 | 82,09 | 83,50 | 0,77% | 1.301,00 |
| 13.04.2026 | 82,68 | 83,01 | 81,57 | 82,86 | 0,59% | 591,00 |
| 10.04.2026 | 82,80 | 83,00 | 81,92 | 82,38 | -0,54% | 898,00 |
| 09.04.2026 | 83,04 | 83,77 | 82,20 | 82,83 | -0,61% | 436,00 |
| 08.04.2026 | 82,83 | 83,84 | 82,18 | 83,34 | 1,49% | 1.791,00 |
| 07.04.2026 | 81,54 | 82,33 | 80,94 | 82,12 | 4,80% | 1.259,00 |
| 02.04.2026 | 77,64 | 78,95 | 76,52 | 78,36 | 0,38% | 1.011,00 |
| 01.04.2026 | 77,48 | 78,46 | 77,08 | 78,06 | 0,72% | 1.284,00 |
| 31.03.2026 | 76,31 | 77,97 | 75,54 | 77,50 | 2,40% | 918,00 |
| 30.03.2026 | 75,58 | 76,73 | 74,86 | 75,69 | 0,37% | 1.381,00 |
| 27.03.2026 | 79,41 | 79,49 | 74,39 | 75,41 | -4,66% | 1.115,00 |
| 26.03.2026 | 79,92 | 80,29 | 78,71 | 79,09 | -1,38% | 1.607,00 |
| 25.03.2026 | 79,72 | 80,76 | 79,29 | 80,20 | 0,23% | 809,00 |
| 24.03.2026 | 80,82 | 81,30 | 79,29 | 80,02 | -0,94% | 793,00 |
| 23.03.2026 | 79,85 | 82,28 | 79,33 | 80,78 | 0,54% | 1.368,00 |
| 20.03.2026 | 82,74 | 83,38 | 79,91 | 80,35 | -2,94% | 1.777,00 |
| 19.03.2026 | 80,90 | 82,94 | 79,49 | 82,78 | 2,49% | 987,00 |
| 18.03.2026 | 84,30 | 84,61 | 80,57 | 80,77 | -3,93% | 1.271,00 |
| 17.03.2026 | 84,57 | 85,64 | 83,85 | 84,07 | -1,09% | 449,00 |
| 16.03.2026 | 87,12 | 87,24 | 84,58 | 85,00 | -2,14% | 712,00 |
| 13.03.2026 | 87,12 | 88,08 | 86,30 | 86,86 | -0,24% | 3.450,00 |
| 12.03.2026 | 87,19 | 88,86 | 86,74 | 87,07 | -0,67% | 1.612,00 |
| 11.03.2026 | 86,63 | 87,76 | 86,00 | 87,65 | 0,96% | 1.817,00 |
| 10.03.2026 | 85,35 | 86,85 | 84,48 | 86,82 | 1,34% | 2.006,00 |
| 09.03.2026 | 84,01 | 86,38 | 82,99 | 85,67 | 0,54% | 3.034,00 |
| 06.03.2026 | 84,79 | 85,46 | 82,55 | 85,21 | 0,31% | 769,00 |
| 05.03.2026 | 82,96 | 85,39 | 82,89 | 84,95 | 1,75% | 1.668,00 |
| 04.03.2026 | 82,52 | 84,43 | 82,40 | 83,48 | 0,34% | 899,00 |
| 03.03.2026 | 82,18 | 83,56 | 81,19 | 83,20 | 0,51% | 2.963,00 |
| 02.03.2026 | 82,51 | 83,04 | 81,75 | 82,78 | -0,16% | 1.672,00 |
| 27.02.2026 | 82,54 | 83,30 | 81,50 | 82,92 | -0,10% | 909,00 |
| 26.02.2026 | 82,64 | 84,48 | 82,11 | 83,00 | 0,08% | 1.118,00 |
| 25.02.2026 | 81,72 | 83,24 | 81,20 | 82,93 | 1,15% | 1.022,00 |
| 24.02.2026 | 80,62 | 82,17 | 79,88 | 81,98 | 1,91% | 1.625,00 |
| 23.02.2026 | 81,89 | 82,47 | 79,32 | 80,44 | -2,77% | 6.247,00 |
| 20.02.2026 | 81,49 | 82,98 | 80,73 | 82,73 | 1,67% | 1.644,00 |
| 19.02.2026 | 81,20 | 81,67 | 80,57 | 81,37 | 0,13% | 809,00 |
| 18.02.2026 | 80,52 | 81,87 | 79,87 | 81,27 | 0,96% | 3.090,00 |
| 17.02.2026 | 78,99 | 80,60 | 78,59 | 80,49 | 1,71% | 1.134,00 |
| 16.02.2026 | 79,09 | 79,18 | 78,89 | 79,14 | 0,13% | 1.095,00 |
| 13.02.2026 | 81,06 | 81,69 | 78,85 | 79,03 | -3,07% | 4.258,00 |
| 12.02.2026 | 83,55 | 85,15 | 81,27 | 81,53 | -2,36% | 5.390,00 |
| 11.02.2026 | 82,12 | 83,67 | 81,59 | 83,50 | 1,77% | 1.244,00 |
| 10.02.2026 | 82,82 | 83,58 | 81,94 | 82,05 | -1,17% | 1.690,00 |
| 09.02.2026 | 83,47 | 83,93 | 82,51 | 83,02 | -1,27% | 1.075,00 |
| 06.02.2026 | 81,25 | 84,22 | 80,92 | 84,09 | 3,12% | 3.392,00 |
| 05.02.2026 | 82,19 | 82,51 | 80,83 | 81,54 | -0,55% | 2.841,00 |
| 04.02.2026 | 78,69 | 82,25 | 78,56 | 82,00 | 4,17% | 2.605,00 |
| 03.02.2026 | 77,67 | 79,96 | 77,43 | 78,71 | 1,27% | 807,00 |
| 02.02.2026 | 77,21 | 78,62 | 76,71 | 77,73 | 0,13% | 2.660,00 |
| 30.01.2026 | 78,46 | 78,62 | 76,60 | 77,63 | -0,99% | 3.699,00 |
| 29.01.2026 | 78,97 | 81,99 | 77,61 | 78,40 | -1,56% | 727,00 |
| 28.01.2026 | 79,50 | 88,18 | 78,17 | 79,65 | 0,13% | 4.493,00 |
| 27.01.2026 | 81,16 | 81,42 | 79,17 | 79,54 | -1,89% | 4.594,00 |
| 26.01.2026 | 82,01 | 82,48 | 80,68 | 81,07 | -1,78% | 2.296,00 |
| 23.01.2026 | 82,23 | 83,15 | 81,55 | 82,54 | 0,76% | 1.741,00 |
| 22.01.2026 | 82,36 | 83,42 | 80,76 | 81,92 | -0,83% | 1.080,00 |
| 21.01.2026 | 79,77 | 82,61 | 79,37 | 82,60 | 3,42% | 1.793,00 |
| 20.01.2026 | 78,83 | 80,06 | 77,34 | 79,87 | 1,84% | 2.137,00 |
| 19.01.2026 | 79,50 | 79,51 | 78,26 | 78,43 | -2,20% | 737,00 |
| 16.01.2026 | 80,37 | 80,67 | 79,38 | 80,19 | -0,20% | 1.234,00 |
| 15.01.2026 | 78,11 | 81,08 | 78,03 | 80,35 | 2,66% | 1.617,00 |
| 14.01.2026 | 77,48 | 78,56 | 77,16 | 78,27 | 0,60% | 819,00 |