80,890€
-0,59%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 81,65 | 81,66 | 81,08 | 81,14 | -0,28% | 5,00 |
| 19.02.2026 | 81,24 | 81,63 | 80,56 | 81,37 | 0,15% | 1,00 |
| 18.02.2026 | 80,36 | 81,87 | 79,88 | 81,25 | 0,86% | 6,00 |
| 17.02.2026 | 79,05 | 80,60 | 78,41 | 80,55 | 1,95% | 1,00 |
| 16.02.2026 | 79,03 | 79,58 | 78,88 | 79,01 | 0,04% | - |
| 13.02.2026 | 81,07 | 81,68 | 78,88 | 78,98 | -3,03% | 285,00 |
| 12.02.2026 | 83,67 | 85,12 | 81,28 | 81,45 | -2,42% | 52,00 |
| 11.02.2026 | 82,15 | 83,52 | 81,31 | 83,47 | 1,74% | 6,00 |
| 10.02.2026 | 82,93 | 83,57 | 81,98 | 82,04 | -1,26% | 62,00 |
| 09.02.2026 | 83,45 | 83,91 | 82,51 | 83,09 | -0,93% | 21,00 |
| 06.02.2026 | 81,33 | 84,02 | 80,12 | 83,87 | 2,96% | 114,00 |
| 05.02.2026 | 81,75 | 82,50 | 80,83 | 81,46 | -0,71% | 40,00 |
| 04.02.2026 | 78,73 | 82,24 | 78,40 | 82,04 | 4,09% | 501,00 |
| 03.02.2026 | 77,72 | 79,95 | 77,49 | 78,82 | 1,10% | 44,00 |
| 02.02.2026 | 77,66 | 78,62 | 76,73 | 77,96 | 0,44% | 208,00 |
| 30.01.2026 | 78,61 | 78,62 | 76,61 | 77,61 | -0,89% | 102,00 |
| 29.01.2026 | 79,57 | 81,99 | 77,62 | 78,31 | -2,08% | 84,00 |
| 28.01.2026 | 79,42 | 88,18 | 77,75 | 79,97 | -0,27% | 1.166,00 |
| 27.01.2026 | 81,02 | 81,83 | 79,60 | 80,19 | -1,42% | 116,00 |
| 26.01.2026 | 82,31 | 82,48 | 80,68 | 81,34 | -1,66% | 140,00 |
| 23.01.2026 | 82,09 | 83,13 | 81,58 | 82,71 | 1,73% | 360,00 |
| 22.01.2026 | 82,58 | 83,43 | 80,77 | 81,31 | -0,84% | 41,00 |
| 21.01.2026 | 79,86 | 82,40 | 79,29 | 82,00 | 2,61% | 497,00 |
| 20.01.2026 | 79,32 | 80,05 | 77,52 | 79,91 | 1,82% | 107,00 |
| 19.01.2026 | 80,11 | 80,11 | 78,25 | 78,48 | -2,04% | 24,00 |
| 16.01.2026 | 80,45 | 80,66 | 79,39 | 80,12 | -0,87% | 120,00 |
| 15.01.2026 | 78,03 | 81,08 | 77,76 | 80,82 | 3,49% | 102,00 |
| 14.01.2026 | 77,50 | 78,55 | 76,97 | 78,10 | 0,66% | 148,00 |
| 13.01.2026 | 76,91 | 77,61 | 76,45 | 77,59 | 0,51% | 186,00 |
| 12.01.2026 | 75,83 | 77,32 | 75,25 | 77,19 | 1,11% | 96,00 |
| 09.01.2026 | 75,70 | 76,52 | 74,65 | 76,35 | 0,92% | 14,00 |
| 08.01.2026 | 74,10 | 76,65 | 73,58 | 75,65 | 1,92% | 214,00 |
| 07.01.2026 | 76,23 | 76,58 | 73,96 | 74,23 | -3,16% | 3,00 |
| 06.01.2026 | 73,58 | 77,53 | 73,23 | 76,65 | 3,67% | 31,00 |
| 05.01.2026 | 72,01 | 74,47 | 71,32 | 73,94 | 2,97% | 176,00 |
| 02.01.2026 | 72,62 | 72,62 | 70,73 | 71,80 | -1,05% | 284,00 |
| 30.12.2025 | 72,62 | 72,78 | 72,36 | 72,57 | -0,24% | 2,00 |
| 29.12.2025 | 72,34 | 73,65 | 71,94 | 72,74 | 2,78% | 210,00 |
| 23.12.2025 | 73,16 | 73,27 | 70,75 | 70,78 | -3,42% | 23,00 |
| 22.12.2025 | 75,47 | 75,47 | 73,18 | 73,29 | -3,16% | 148,00 |
| 19.12.2025 | 76,12 | 76,12 | 75,29 | 75,68 | -1,02% | 2,00 |
| 18.12.2025 | 72,77 | 77,14 | 72,36 | 76,46 | 5,23% | 870,00 |
| 17.12.2025 | 72,55 | 73,06 | 71,87 | 72,66 | 0,37% | 70,00 |
| 16.12.2025 | 72,93 | 73,50 | 72,11 | 72,40 | -0,56% | 126,00 |
| 15.12.2025 | 72,71 | 74,47 | 71,61 | 72,80 | 0,07% | - |
| 12.12.2025 | 72,17 | 73,24 | 72,03 | 72,75 | 0,78% | 13,00 |
| 11.12.2025 | 71,75 | 72,36 | 71,25 | 72,19 | 0,51% | 104,00 |
| 10.12.2025 | 70,87 | 71,83 | 70,32 | 71,83 | 1,58% | 64,00 |
| 09.12.2025 | 71,61 | 71,83 | 70,55 | 70,71 | -1,22% | - |
| 08.12.2025 | 73,16 | 73,46 | 71,44 | 71,58 | -2,13% | - |
| 05.12.2025 | 73,13 | 74,22 | 72,70 | 73,13 | -0,25% | - |
| 04.12.2025 | 74,48 | 75,30 | 72,75 | 73,31 | -2,04% | 65,00 |
| 03.12.2025 | 73,39 | 74,84 | 72,82 | 74,84 | 2,11% | 10,00 |
| 02.12.2025 | 73,11 | 73,62 | 72,53 | 73,29 | 0,15% | - |
| 01.12.2025 | 75,07 | 75,07 | 72,99 | 73,18 | -2,50% | 126,00 |
| 28.11.2025 | 74,74 | 75,39 | 74,48 | 75,06 | 0,66% | 24,00 |
| 27.11.2025 | 74,66 | 75,17 | 73,70 | 74,57 | -0,25% | - |
| 26.11.2025 | 73,92 | 75,34 | 73,48 | 74,76 | 0,50% | 15,00 |
| 25.11.2025 | 72,30 | 74,41 | 71,55 | 74,39 | 2,99% | - |
| 24.11.2025 | 74,10 | 74,32 | 71,87 | 72,23 | -2,60% | 1,00 |
| 21.11.2025 | 72,79 | 75,27 | 71,70 | 74,15 | 2,74% | 308,00 |
| 20.11.2025 | 72,45 | 73,95 | 72,16 | 72,17 | -0,43% | 141,00 |
| 19.11.2025 | 71,81 | 73,10 | 71,67 | 72,48 | 0,66% | 84,00 |
| 18.11.2025 | 72,18 | 72,42 | 70,97 | 72,01 | -0,34% | 100,00 |
| 17.11.2025 | 73,04 | 74,90 | 72,03 | 72,25 | -0,88% | 297,00 |
| 14.11.2025 | 73,75 | 74,50 | 72,35 | 72,90 | -1,94% | 371,00 |
| 13.11.2025 | 75,22 | 75,63 | 74,09 | 74,34 | -2,09% | - |
| 12.11.2025 | 74,65 | 76,91 | 74,50 | 75,93 | 1,98% | 1.021,00 |
| 11.11.2025 | 73,17 | 75,05 | 72,72 | 74,45 | 1,53% | 571,00 |
| 10.11.2025 | 73,99 | 74,45 | 72,68 | 73,33 | -0,67% | 2.306,00 |
| 07.11.2025 | 71,45 | 74,31 | 70,81 | 73,83 | 3,45% | 735,00 |
| 06.11.2025 | 72,18 | 72,75 | 70,98 | 71,37 | -0,90% | 669,00 |
| 05.11.2025 | 69,41 | 72,11 | 68,88 | 72,02 | 3,99% | 351,00 |
| 04.11.2025 | 70,45 | 70,90 | 67,93 | 69,25 | -1,71% | 51,00 |
| 03.11.2025 | 69,79 | 71,07 | 69,79 | 70,46 | 0,38% | 134,00 |
| 31.10.2025 | 71,71 | 72,28 | 69,60 | 70,19 | -2,11% | 641,00 |
| 30.10.2025 | 72,16 | 74,34 | 68,75 | 71,70 | -0,27% | 259,00 |
| 29.10.2025 | 73,34 | 75,01 | 71,75 | 71,89 | -1,68% | 534,00 |
| 28.10.2025 | 74,82 | 75,13 | 73,12 | 73,12 | -2,42% | 284,00 |
| 27.10.2025 | 74,00 | 75,15 | 73,77 | 74,93 | 1,02% | 143,00 |
| 24.10.2025 | 73,39 | 74,60 | 73,18 | 74,17 | 0,84% | - |
| 23.10.2025 | 73,65 | 74,07 | 73,26 | 73,55 | -0,15% | 169,00 |
| 22.10.2025 | 74,26 | 74,26 | 73,23 | 73,66 | -1,01% | 262,00 |
| 21.10.2025 | 72,67 | 74,54 | 72,06 | 74,42 | 2,43% | 15,00 |
| 20.10.2025 | 73,17 | 74,05 | 72,53 | 72,65 | -1,00% | 96,00 |
| 17.10.2025 | 71,88 | 73,64 | 70,94 | 73,39 | 1,64% | 85,00 |
| 16.10.2025 | 70,87 | 72,72 | 70,80 | 72,20 | 1,63% | 341,00 |
| 15.10.2025 | 69,83 | 71,64 | 69,61 | 71,04 | 1,43% | 509,00 |
| 14.10.2025 | 69,11 | 70,18 | 68,01 | 70,04 | 1,26% | 409,00 |
| 13.10.2025 | 67,40 | 69,48 | 67,40 | 69,17 | 2,27% | 1.068,00 |
| 10.10.2025 | 69,00 | 70,17 | 67,64 | 67,64 | -1,70% | 596,00 |
| 09.10.2025 | 68,89 | 69,48 | 68,51 | 68,81 | -0,28% | 618,00 |
| 08.10.2025 | 70,00 | 70,29 | 68,77 | 69,00 | -1,24% | 1.334,00 |
| 07.10.2025 | 70,38 | 70,93 | 69,34 | 69,86 | -0,52% | 660,00 |
| 06.10.2025 | 73,46 | 74,30 | 70,15 | 70,23 | -4,77% | 1.076,00 |
| 03.10.2025 | 74,13 | 74,56 | 73,25 | 73,75 | -0,71% | 366,00 |
| 02.10.2025 | 71,83 | 74,35 | 71,52 | 74,28 | 3,21% | 171,00 |
| 01.10.2025 | 71,99 | 72,38 | 71,20 | 71,97 | -0,08% | 139,00 |
| 30.09.2025 | 72,97 | 73,17 | 71,66 | 72,03 | -1,34% | 99,00 |
| 29.09.2025 | 71,26 | 73,19 | 71,08 | 73,00 | 2,58% | 226,00 |