83,500€
-1,31%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 84,31 | 84,61 | 82,86 | 83,44 | -1,38% | 8,00 |
| 17.09.2026 | 85,03 | 85,84 | 83,81 | 84,61 | -0,34% | 33,00 |
| 16.09.2026 | 83,80 | 85,26 | 83,21 | 84,89 | 1,26% | 74,00 |
| 15.09.2026 | 85,80 | 85,96 | 83,24 | 83,84 | -2,42% | - |
| 14.09.2026 | 85,37 | 86,60 | 84,98 | 85,91 | 0,83% | - |
| 11.09.2026 | 85,89 | 86,45 | 84,92 | 85,20 | -0,46% | - |
| 10.09.2026 | 86,25 | 87,76 | 85,07 | 85,60 | -1,14% | 50,00 |
| 09.09.2026 | 87,41 | 87,59 | 85,71 | 86,59 | -1,35% | - |
| 08.09.2026 | 89,49 | 90,05 | 87,53 | 87,77 | -1,50% | 35,00 |
| 07.09.2026 | 89,98 | 90,59 | 88,95 | 89,11 | -1,31% | - |
| 04.09.2026 | 90,96 | 91,52 | 90,14 | 90,29 | -1,00% | - |
| 03.09.2026 | 91,94 | 92,45 | 90,56 | 91,20 | -0,94% | - |
| 02.09.2026 | 91,61 | 93,06 | 91,16 | 92,06 | 0,92% | - |
| 01.09.2026 | 91,48 | 92,38 | 90,95 | 91,23 | -0,37% | 50,00 |
| 31.08.2026 | 92,86 | 92,91 | 91,28 | 91,56 | -1,71% | 12,00 |
| 28.08.2026 | 91,83 | 93,74 | 91,83 | 93,16 | 1,45% | 220,00 |
| 27.08.2026 | 92,85 | 93,29 | 91,65 | 91,83 | -1,37% | - |
| 26.08.2026 | 90,78 | 93,17 | 90,40 | 93,11 | 2,95% | - |
| 25.08.2026 | 92,38 | 92,38 | 90,34 | 90,44 | -1,94% | - |
| 24.08.2026 | 91,71 | 92,42 | 90,63 | 92,22 | 0,65% | - |
| 21.08.2026 | 89,20 | 91,97 | 88,52 | 91,62 | 2,69% | - |
| 20.08.2026 | 90,32 | 90,56 | 88,17 | 89,22 | -0,82% | 39,00 |
| 19.08.2026 | 92,19 | 92,82 | 89,56 | 89,96 | -2,19% | - |
| 18.08.2026 | 93,38 | 94,27 | 91,85 | 91,98 | -1,23% | - |
| 17.08.2026 | 93,57 | 93,57 | 91,92 | 93,12 | -0,03% | 7,00 |
| 14.08.2026 | 93,72 | 94,00 | 92,72 | 93,15 | -1,44% | - |
| 13.08.2026 | 94,42 | 95,78 | 93,72 | 94,52 | 0,35% | 359,00 |
| 12.08.2026 | 92,04 | 94,23 | 91,66 | 94,19 | 1,93% | 250,00 |
| 11.08.2026 | 91,20 | 92,61 | 90,24 | 92,41 | 1,96% | - |
| 10.08.2026 | 91,28 | 91,66 | 90,37 | 90,63 | -0,80% | 5,00 |
| 07.08.2026 | 91,57 | 92,35 | 89,68 | 91,36 | 0,24% | 4,00 |
| 06.08.2026 | 92,45 | 92,45 | 89,93 | 91,15 | -0,29% | 245,00 |
| 05.08.2026 | 90,85 | 92,18 | 90,40 | 91,41 | 0,50% | 1,00 |
| 04.08.2026 | 90,39 | 91,62 | 88,36 | 90,96 | 1,26% | - |
| 03.08.2026 | 91,57 | 93,91 | 89,78 | 89,82 | -1,77% | 200,00 |
| 31.07.2026 | 91,97 | 94,06 | 90,86 | 91,44 | -0,36% | - |
| 30.07.2026 | 94,84 | 97,77 | 90,91 | 91,77 | 1,55% | 40,00 |
| 29.07.2026 | 90,45 | 92,09 | 90,28 | 90,37 | -0,02% | - |
| 28.07.2026 | 91,50 | 93,21 | 90,17 | 90,39 | -1,06% | - |
| 27.07.2026 | 90,75 | 92,90 | 90,45 | 91,35 | 0,17% | 25,00 |
| 24.07.2026 | 90,56 | 92,40 | 90,35 | 91,20 | 0,82% | 20,00 |
| 23.07.2026 | 91,18 | 91,39 | 89,66 | 90,45 | -0,85% | - |
| 22.07.2026 | 91,49 | 92,56 | 90,18 | 91,23 | -0,45% | - |
| 21.07.2026 | 91,50 | 92,39 | 91,08 | 91,64 | -0,22% | 2,00 |
| 20.07.2026 | 92,28 | 93,39 | 90,46 | 91,84 | -0,39% | - |
| 17.07.2026 | 94,25 | 95,55 | 91,90 | 92,20 | -2,55% | - |
| 16.07.2026 | 91,78 | 95,02 | 91,12 | 94,61 | 3,22% | 1,00 |
| 15.07.2026 | 92,96 | 93,94 | 91,58 | 91,66 | -1,83% | - |
| 14.07.2026 | 94,04 | 94,73 | 93,12 | 93,37 | -0,96% | - |
| 13.07.2026 | 92,86 | 95,06 | 92,00 | 94,27 | 1,19% | 28,00 |
| 10.07.2026 | 93,23 | 94,15 | 92,41 | 93,17 | -0,13% | 97,00 |
| 09.07.2026 | 90,90 | 94,11 | 90,15 | 93,29 | 2,60% | 1,00 |
| 08.07.2026 | 90,61 | 91,84 | 89,26 | 90,93 | 0,10% | 10,00 |
| 07.07.2026 | 89,48 | 92,49 | 88,59 | 90,83 | 1,86% | 25,00 |
| 06.07.2026 | 90,97 | 91,41 | 87,68 | 89,18 | -2,27% | - |
| 03.07.2026 | 91,04 | 91,49 | 89,01 | 91,25 | -0,08% | - |
| 02.07.2026 | 90,43 | 92,41 | 90,06 | 91,32 | 0,68% | 10,00 |
| 01.07.2026 | 89,87 | 91,17 | 89,05 | 90,70 | 1,37% | 490,00 |
| 30.06.2026 | 90,94 | 91,70 | 89,45 | 89,47 | -1,92% | 26,00 |
| 29.06.2026 | 91,93 | 91,94 | 90,37 | 91,23 | -0,53% | 5,00 |
| 26.06.2026 | 90,59 | 92,07 | 89,93 | 91,71 | 1,23% | - |
| 25.06.2026 | 90,42 | 91,63 | 89,93 | 90,60 | -0,93% | - |
| 24.06.2026 | 88,98 | 92,16 | 88,69 | 91,46 | 2,96% | 89,00 |
| 23.06.2026 | 87,68 | 88,89 | 87,14 | 88,83 | 1,39% | - |
| 22.06.2026 | 87,40 | 88,96 | 87,00 | 87,61 | 0,05% | 49,00 |
| 19.06.2026 | 87,78 | 87,95 | 86,43 | 87,57 | -0,53% | - |
| 18.06.2026 | 86,86 | 88,43 | 86,62 | 88,03 | 1,95% | - |
| 17.06.2026 | 87,42 | 87,77 | 86,06 | 86,35 | -0,62% | 2,00 |
| 16.06.2026 | 87,74 | 88,43 | 86,55 | 86,88 | -0,87% | - |
| 15.06.2026 | 88,50 | 89,81 | 87,47 | 87,65 | -1,30% | 23,00 |
| 12.06.2026 | 88,16 | 89,61 | 87,85 | 88,80 | 0,52% | - |
| 11.06.2026 | 85,64 | 88,82 | 84,96 | 88,34 | 2,98% | 148,00 |
| 10.06.2026 | 84,17 | 86,15 | 83,83 | 85,79 | 2,04% | 1,00 |
| 09.06.2026 | 82,23 | 85,14 | 81,76 | 84,07 | 1,93% | 50,00 |
| 08.06.2026 | 84,05 | 84,21 | 81,82 | 82,48 | -0,03% | - |
| 05.06.2026 | 81,14 | 83,30 | 80,97 | 82,51 | 1,76% | 21,00 |
| 04.06.2026 | 83,04 | 84,34 | 80,73 | 81,08 | -1,93% | - |
| 03.06.2026 | 82,16 | 84,61 | 82,04 | 82,67 | 0,60% | - |
| 02.06.2026 | 82,73 | 84,10 | 82,03 | 82,18 | -1,07% | - |
| 01.06.2026 | 85,09 | 85,10 | 82,28 | 83,06 | -2,50% | 27,00 |
| 29.05.2026 | 86,52 | 86,66 | 84,47 | 85,19 | -1,72% | - |
| 28.05.2026 | 87,99 | 88,45 | 86,28 | 86,68 | -1,07% | - |
| 27.05.2026 | 87,07 | 88,37 | 86,05 | 87,62 | 0,48% | 3,00 |
| 26.05.2026 | 88,62 | 89,31 | 86,73 | 87,20 | -1,29% | - |
| 25.05.2026 | 88,82 | 89,29 | 87,51 | 88,34 | -0,57% | 2,00 |
| 22.05.2026 | 89,92 | 90,26 | 88,17 | 88,85 | -0,85% | - |
| 21.05.2026 | 91,35 | 91,88 | 89,38 | 89,61 | -2,21% | 2,00 |
| 20.05.2026 | 91,70 | 92,44 | 90,97 | 91,64 | -0,05% | 65,00 |
| 19.05.2026 | 91,55 | 92,66 | 90,64 | 91,68 | 0,24% | 9,00 |
| 18.05.2026 | 91,16 | 92,82 | 90,57 | 91,47 | -0,27% | 55,00 |
| 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 |