91,930€
0,55%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 90,77 | 92,74 | 90,44 | 91,71 | 0,31% | 9,00 |
| 14.05.2026 | 90,40 | 92,98 | 90,30 | 91,43 | 1,34% | - |
| 13.05.2026 | 90,55 | 92,25 | 90,10 | 90,22 | -0,53% | 1,00 |
| 12.05.2026 | 90,11 | 91,35 | 88,96 | 90,70 | 1,14% | - |
| 11.05.2026 | 88,81 | 91,66 | 88,21 | 89,68 | 0,71% | 14,00 |
| 08.05.2026 | 88,77 | 89,53 | 88,20 | 89,05 | -0,13% | - |
| 07.05.2026 | 90,50 | 90,86 | 87,54 | 89,17 | -1,73% | 1,00 |
| 06.05.2026 | 89,12 | 91,56 | 88,78 | 90,74 | 1,02% | 35,00 |
| 05.05.2026 | 89,65 | 90,61 | 89,15 | 89,82 | 0,11% | 10,00 |
| 04.05.2026 | 90,07 | 91,05 | 89,30 | 89,72 | -0,08% | 34,00 |
| 30.04.2026 | 89,62 | 90,37 | 88,85 | 89,79 | -0,57% | 19,00 |
| 29.04.2026 | 87,02 | 91,70 | 85,74 | 90,31 | 8,76% | 45,00 |
| 28.04.2026 | 83,61 | 84,41 | 82,33 | 83,04 | -0,61% | - |
| 27.04.2026 | 83,84 | 84,70 | 83,19 | 83,55 | -0,97% | - |
| 24.04.2026 | 85,07 | 85,25 | 83,81 | 84,36 | -0,86% | 1,00 |
| 23.04.2026 | 84,63 | 86,22 | 84,50 | 85,09 | 0,51% | - |
| 22.04.2026 | 83,39 | 85,02 | 83,10 | 84,66 | 1,59% | - |
| 21.04.2026 | 84,13 | 84,32 | 82,60 | 83,33 | -0,73% | - |
| 20.04.2026 | 84,36 | 84,85 | 83,64 | 83,95 | -1,08% | - |
| 17.04.2026 | 83,56 | 85,84 | 82,97 | 84,87 | 1,64% | 122,00 |
| 16.04.2026 | 83,20 | 84,18 | 83,00 | 83,50 | 0,01% | - |
| 15.04.2026 | 83,38 | 84,09 | 82,93 | 83,49 | 0,01% | 124,00 |
| 14.04.2026 | 82,69 | 83,92 | 82,17 | 83,49 | 0,84% | 15,00 |
| 13.04.2026 | 82,64 | 83,31 | 81,59 | 82,79 | 1,04% | - |
| 10.04.2026 | 82,82 | 82,93 | 81,94 | 81,94 | -1,09% | 78,00 |
| 09.04.2026 | 82,92 | 83,76 | 82,20 | 82,85 | 0,46% | - |
| 08.04.2026 | 82,97 | 83,83 | 82,19 | 82,47 | 0,66% | 72,00 |
| 07.04.2026 | 81,72 | 82,34 | 79,50 | 81,93 | 4,64% | 20,00 |
| 02.04.2026 | 77,59 | 78,93 | 76,52 | 78,30 | 0,23% | 26,00 |
| 01.04.2026 | 77,39 | 78,46 | 77,13 | 78,12 | 0,55% | - |
| 31.03.2026 | 75,30 | 77,97 | 75,30 | 77,69 | 2,68% | 32,00 |
| 30.03.2026 | 75,44 | 76,73 | 74,82 | 75,66 | 0,28% | 12,00 |
| 27.03.2026 | 79,53 | 79,81 | 74,39 | 75,45 | -4,75% | 15,00 |
| 26.03.2026 | 79,86 | 80,24 | 78,71 | 79,21 | -1,24% | - |
| 25.03.2026 | 79,84 | 80,76 | 79,44 | 80,20 | 0,82% | 119,00 |
| 24.03.2026 | 80,54 | 81,53 | 79,33 | 79,55 | -1,51% | - |
| 23.03.2026 | 80,06 | 82,26 | 79,22 | 80,77 | 0,25% | 173,00 |
| 20.03.2026 | 83,07 | 83,38 | 79,86 | 80,56 | -2,66% | 15,00 |
| 19.03.2026 | 80,99 | 82,93 | 79,50 | 82,77 | 2,44% | - |
| 18.03.2026 | 84,44 | 84,61 | 80,71 | 80,80 | -4,51% | 1,00 |
| 17.03.2026 | 85,00 | 85,62 | 84,37 | 84,61 | -0,18% | 20,00 |
| 16.03.2026 | 87,03 | 87,20 | 84,57 | 84,77 | -2,80% | 111,00 |
| 13.03.2026 | 87,28 | 88,17 | 86,31 | 87,21 | 0,38% | 22,00 |
| 12.03.2026 | 87,15 | 88,85 | 86,73 | 86,88 | -0,82% | 50,00 |
| 11.03.2026 | 86,46 | 87,76 | 86,00 | 87,60 | 1,22% | 248,00 |
| 10.03.2026 | 85,59 | 86,80 | 84,48 | 86,54 | 0,72% | 120,00 |
| 09.03.2026 | 83,68 | 86,37 | 82,89 | 85,92 | 0,84% | 32,00 |
| 06.03.2026 | 84,77 | 85,47 | 82,56 | 85,21 | 0,24% | 43,00 |
| 05.03.2026 | 83,29 | 85,40 | 82,65 | 85,00 | 1,90% | 220,00 |
| 04.03.2026 | 83,26 | 84,43 | 82,39 | 83,42 | -0,05% | 48,00 |
| 03.03.2026 | 82,15 | 83,56 | 81,18 | 83,46 | 0,67% | - |
| 02.03.2026 | 81,34 | 83,06 | 81,01 | 82,90 | -0,16% | 27,00 |
| 27.02.2026 | 82,72 | 83,30 | 81,52 | 83,04 | -0,19% | 27,00 |
| 26.02.2026 | 82,85 | 84,48 | 82,22 | 83,20 | 0,38% | 5,00 |
| 25.02.2026 | 82,09 | 83,26 | 81,14 | 82,88 | 1,17% | 39,00 |
| 24.02.2026 | 80,43 | 81,96 | 79,91 | 81,93 | 1,80% | 15,00 |
| 23.02.2026 | 82,73 | 82,73 | 79,34 | 80,48 | -2,70% | 65,00 |
| 20.02.2026 | 81,65 | 82,97 | 80,73 | 82,71 | 1,65% | 8,00 |
| 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 |