92,145€
0,74%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 91,69 | 92,61 | 91,12 | 92,26 | 0,86% | 781,00 |
| 15.07.2026 | 92,57 | 93,84 | 91,47 | 91,47 | -1,76% | 1.373,00 |
| 14.07.2026 | 94,43 | 94,50 | 93,11 | 93,11 | -1,02% | 2.415,00 |
| 13.07.2026 | 92,20 | 95,07 | 92,20 | 94,07 | 1,30% | 7.428,00 |
| 10.07.2026 | 93,24 | 94,11 | 92,45 | 92,86 | -0,25% | 2.161,00 |
| 09.07.2026 | 90,94 | 93,90 | 89,82 | 93,09 | 2,42% | 2.794,00 |
| 08.07.2026 | 90,39 | 91,76 | 89,45 | 90,89 | 0,17% | 1.181,00 |
| 07.07.2026 | 89,08 | 92,52 | 88,75 | 90,74 | 1,79% | 3.151,00 |
| 06.07.2026 | 90,25 | 91,45 | 87,78 | 89,14 | -2,58% | 2.242,00 |
| 03.07.2026 | 91,69 | 91,78 | 89,28 | 91,50 | 0,37% | 3.944,00 |
| 02.07.2026 | 89,96 | 92,20 | 89,88 | 91,16 | 1,14% | 1.538,00 |
| 01.07.2026 | 89,07 | 91,00 | 88,90 | 90,13 | 0,72% | 1.540,00 |
| 30.06.2026 | 90,20 | 91,54 | 89,46 | 89,49 | -1,66% | 2.180,00 |
| 29.06.2026 | 91,71 | 91,99 | 90,45 | 91,00 | -0,60% | 1.782,00 |
| 26.06.2026 | 90,25 | 92,00 | 89,95 | 91,55 | 1,00% | 2.989,00 |
| 25.06.2026 | 90,96 | 91,64 | 89,57 | 90,64 | -1,42% | 4.515,00 |
| 24.06.2026 | 88,58 | 92,17 | 88,51 | 91,95 | 3,31% | 3.556,00 |
| 23.06.2026 | 87,96 | 89,00 | 87,16 | 89,00 | 1,47% | 1.266,00 |
| 22.06.2026 | 87,00 | 88,88 | 86,59 | 87,71 | -0,44% | 3.741,00 |
| 19.06.2026 | 87,61 | 88,10 | 86,47 | 88,10 | -0,03% | 908,00 |
| 18.06.2026 | 86,68 | 88,24 | 86,41 | 88,13 | 1,99% | 982,00 |
| 17.06.2026 | 87,12 | 87,79 | 86,22 | 86,41 | -1,10% | 1.718,00 |
| 16.06.2026 | 88,16 | 88,16 | 86,64 | 87,37 | -0,21% | 1.636,00 |
| 15.06.2026 | 88,01 | 89,99 | 87,55 | 87,55 | -1,52% | 4.766,00 |
| 12.06.2026 | 88,20 | 89,53 | 87,60 | 88,90 | 0,99% | 2.440,00 |
| 11.06.2026 | 85,00 | 88,53 | 84,96 | 88,03 | 2,92% | 1.506,00 |
| 10.06.2026 | 84,46 | 86,10 | 83,51 | 85,53 | 1,17% | 2.092,00 |
| 09.06.2026 | 82,03 | 85,10 | 81,95 | 84,54 | 1,94% | 1.835,00 |
| 08.06.2026 | 82,00 | 83,48 | 81,90 | 82,93 | 0,33% | 1.359,00 |
| 05.06.2026 | 81,34 | 83,20 | 80,87 | 82,66 | 1,80% | 4.675,00 |
| 04.06.2026 | 82,81 | 83,60 | 80,92 | 81,20 | -2,39% | 5.323,00 |
| 03.06.2026 | 82,48 | 84,18 | 81,77 | 83,19 | 1,29% | 1.020,00 |
| 02.06.2026 | 82,92 | 83,76 | 82,05 | 82,13 | -1,24% | 2.805,00 |
| 01.06.2026 | 84,74 | 85,46 | 82,23 | 83,16 | -2,15% | 4.445,00 |
| 29.05.2026 | 86,12 | 86,73 | 84,53 | 84,99 | -1,67% | 2.743,00 |
| 28.05.2026 | 88,56 | 88,56 | 86,24 | 86,43 | -0,92% | 1.546,00 |
| 27.05.2026 | 87,01 | 88,24 | 86,42 | 87,23 | -0,07% | 1.696,00 |
| 26.05.2026 | 87,71 | 89,12 | 86,76 | 87,29 | -1,04% | 3.982,00 |
| 25.05.2026 | 89,00 | 89,29 | 86,50 | 88,21 | -0,84% | 3.420,00 |
| 22.05.2026 | 90,00 | 90,45 | 88,29 | 88,96 | -1,00% | 2.413,00 |
| 21.05.2026 | 91,10 | 92,09 | 89,37 | 89,86 | -1,96% | 1.497,00 |
| 20.05.2026 | 91,26 | 92,34 | 90,98 | 91,66 | -0,28% | 2.255,00 |
| 19.05.2026 | 91,18 | 92,57 | 90,57 | 91,92 | 0,46% | 1.459,00 |
| 18.05.2026 | 90,92 | 92,70 | 90,01 | 91,50 | -0,25% | 3.883,00 |
| 15.05.2026 | 90,54 | 92,75 | 90,41 | 91,73 | 0,16% | 3.985,00 |
| 14.05.2026 | 90,69 | 93,00 | 90,00 | 91,58 | 1,27% | 1.919,00 |
| 13.05.2026 | 90,58 | 92,22 | 90,11 | 90,43 | 0,25% | 2.758,00 |
| 12.05.2026 | 90,01 | 90,92 | 89,01 | 90,20 | 0,20% | 2.886,00 |
| 11.05.2026 | 88,30 | 91,47 | 88,00 | 90,02 | 1,08% | 3.833,00 |
| 08.05.2026 | 88,80 | 89,54 | 88,47 | 89,06 | 0,36% | 3.151,00 |
| 07.05.2026 | 90,49 | 90,97 | 87,69 | 88,74 | -2,09% | 2.740,00 |
| 06.05.2026 | 88,89 | 91,50 | 88,56 | 90,63 | 0,81% | 2.838,00 |
| 05.05.2026 | 89,65 | 90,50 | 89,20 | 89,90 | 0,27% | 2.084,00 |
| 04.05.2026 | 89,60 | 90,66 | 89,50 | 89,66 | -0,38% | 3.869,00 |
| 30.04.2026 | 89,26 | 90,35 | 88,86 | 90,00 | -0,52% | 2.469,00 |
| 29.04.2026 | 87,32 | 91,64 | 85,73 | 90,47 | 9,36% | 11.453,00 |
| 28.04.2026 | 83,44 | 84,55 | 82,45 | 82,73 | -0,96% | 1.392,00 |
| 27.04.2026 | 84,24 | 84,29 | 83,34 | 83,53 | -1,04% | 4.506,00 |
| 24.04.2026 | 84,79 | 85,16 | 83,89 | 84,41 | -0,85% | 1.322,00 |
| 23.04.2026 | 84,34 | 86,26 | 84,34 | 85,13 | 0,15% | 1.974,00 |
| 22.04.2026 | 83,42 | 85,00 | 82,84 | 85,00 | 2,05% | 1.086,00 |
| 21.04.2026 | 83,96 | 84,39 | 82,71 | 83,29 | -1,56% | 1.320,00 |
| 20.04.2026 | 83,88 | 84,99 | 83,76 | 84,61 | -0,45% | 1.851,00 |
| 17.04.2026 | 82,90 | 85,74 | 82,90 | 84,99 | 1,71% | 3.245,00 |
| 16.04.2026 | 83,14 | 83,97 | 83,11 | 83,56 | 0,05% | 1.319,00 |
| 15.04.2026 | 82,79 | 84,00 | 82,79 | 83,52 | 0,02% | 1.843,00 |
| 14.04.2026 | 82,56 | 83,78 | 81,93 | 83,50 | 0,93% | 2.693,00 |
| 13.04.2026 | 82,00 | 83,26 | 81,70 | 82,73 | 0,58% | 1.782,00 |
| 10.04.2026 | 82,61 | 83,02 | 81,93 | 82,25 | -0,83% | 2.672,00 |
| 09.04.2026 | 82,87 | 83,45 | 82,39 | 82,94 | -0,31% | 1.250,00 |
| 08.04.2026 | 83,00 | 83,63 | 82,37 | 83,20 | 1,79% | 3.199,00 |
| 07.04.2026 | 80,50 | 82,10 | 79,50 | 81,74 | 3,93% | 4.199,00 |
| 02.04.2026 | 77,08 | 78,79 | 76,88 | 78,65 | 0,73% | 1.659,00 |
| 01.04.2026 | 77,21 | 78,41 | 77,20 | 78,08 | 0,72% | 1.310,00 |
| 31.03.2026 | 75,96 | 77,52 | 75,78 | 77,52 | 2,47% | 1.564,00 |
| 30.03.2026 | 75,00 | 76,67 | 74,83 | 75,65 | 0,25% | 2.418,00 |
| 27.03.2026 | 79,44 | 79,96 | 74,50 | 75,46 | -4,54% | 3.388,00 |
| 26.03.2026 | 79,60 | 80,18 | 78,77 | 79,05 | -1,68% | 1.993,00 |
| 25.03.2026 | 80,23 | 80,46 | 79,36 | 80,40 | 0,49% | 2.064,00 |
| 24.03.2026 | 80,39 | 80,89 | 79,22 | 80,01 | -0,66% | 3.362,00 |
| 23.03.2026 | 79,78 | 81,80 | 79,00 | 80,54 | -0,10% | 3.743,00 |
| 20.03.2026 | 82,76 | 83,01 | 79,98 | 80,62 | -2,43% | 3.011,00 |
| 19.03.2026 | 80,56 | 83,13 | 79,58 | 82,63 | 2,51% | 2.398,00 |
| 18.03.2026 | 84,19 | 84,77 | 80,48 | 80,61 | -4,41% | 2.845,00 |
| 17.03.2026 | 84,27 | 85,46 | 84,25 | 84,33 | -0,38% | 1.650,00 |
| 16.03.2026 | 86,75 | 87,20 | 84,63 | 84,65 | -2,97% | 2.979,00 |
| 13.03.2026 | 86,84 | 87,60 | 86,72 | 87,24 | 0,55% | 1.957,00 |
| 12.03.2026 | 86,80 | 88,75 | 86,73 | 86,76 | -0,71% | 3.136,00 |
| 11.03.2026 | 86,53 | 87,50 | 86,14 | 87,38 | 1,01% | 3.775,00 |
| 10.03.2026 | 85,10 | 86,58 | 84,81 | 86,51 | 0,99% | 4.005,00 |
| 09.03.2026 | 83,78 | 86,09 | 82,50 | 85,66 | 0,69% | 5.283,00 |
| 06.03.2026 | 84,75 | 85,20 | 82,66 | 85,07 | 0,27% | 5.327,00 |
| 05.03.2026 | 83,15 | 85,40 | 82,61 | 84,84 | 1,43% | 4.543,00 |
| 04.03.2026 | 82,57 | 84,22 | 82,54 | 83,64 | 0,35% | 3.708,00 |
| 03.03.2026 | 82,10 | 83,43 | 81,17 | 83,35 | 0,42% | 4.049,00 |
| 02.03.2026 | 82,32 | 83,00 | 80,01 | 83,00 | 0,04% | 9.063,00 |
| 27.02.2026 | 82,44 | 83,34 | 81,50 | 82,97 | -0,30% | 3.555,00 |
| 26.02.2026 | 82,90 | 84,48 | 82,19 | 83,22 | 0,60% | 2.550,00 |
| 25.02.2026 | 82,04 | 83,00 | 81,17 | 82,72 | 0,88% | 4.370,00 |
| 24.02.2026 | 80,48 | 82,00 | 80,11 | 82,00 | 1,99% | 2.582,00 |