Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 87,67 | 88,27 | 87,36 | 87,47 | 0,69% | 995,00 |
| 11.03.2026 | 86,20 | 86,87 | 86,20 | 86,87 | 1,26% | 516,00 |
| 10.03.2026 | 85,42 | 85,91 | 84,95 | 85,79 | 1,66% | 306,00 |
| 09.03.2026 | 83,53 | 85,00 | 83,08 | 84,39 | 0,20% | 2.508,00 |
| 06.03.2026 | 84,74 | 84,74 | 82,81 | 84,22 | -0,73% | 544,00 |
| 05.03.2026 | 83,31 | 84,84 | 82,93 | 84,84 | 1,18% | 2.199,00 |
| 04.03.2026 | 82,54 | 83,85 | 82,54 | 83,85 | 1,86% | 1.106,00 |
| 03.03.2026 | 82,03 | 82,36 | 81,03 | 82,32 | -0,04% | 3.819,00 |
| 02.03.2026 | 82,65 | 82,65 | 81,35 | 82,35 | -0,64% | 1.964,00 |
| 27.02.2026 | 82,20 | 83,21 | 81,65 | 82,88 | -0,97% | 1.122,00 |
| 26.02.2026 | 82,72 | 83,95 | 82,64 | 83,69 | 1,57% | 877,00 |
| 25.02.2026 | 81,50 | 83,00 | 81,50 | 82,40 | 2,42% | 674,00 |
| 24.02.2026 | 80,46 | 81,18 | 80,05 | 80,45 | 0,70% | 768,00 |
| 23.02.2026 | 82,09 | 82,25 | 79,50 | 79,89 | -1,71% | 930,00 |
| 20.02.2026 | 80,74 | 81,34 | 80,74 | 81,28 | 0,69% | 209,00 |
| 19.02.2026 | 80,56 | 81,33 | 80,56 | 80,72 | -0,79% | 190,00 |
| 18.02.2026 | 80,32 | 81,36 | 80,32 | 81,36 | 1,41% | 1.005,00 |
| 17.02.2026 | 78,97 | 80,23 | 78,60 | 80,23 | 1,34% | 1.313,00 |
| 16.02.2026 | 79,24 | 79,65 | 78,98 | 79,17 | -1,54% | 245,00 |
| 13.02.2026 | 81,09 | 81,26 | 80,17 | 80,41 | -3,21% | 899,00 |
| 12.02.2026 | 82,91 | 84,92 | 82,85 | 83,08 | 0,51% | 2.948,00 |
| 11.02.2026 | 81,71 | 82,66 | 80,28 | 82,66 | -0,92% | 1.489,00 |
| 10.02.2026 | 81,68 | 83,43 | 81,68 | 83,43 | 0,59% | 50,00 |
| 09.02.2026 | 83,82 | 83,82 | 82,60 | 82,94 | -0,18% | 1.033,00 |
| 06.02.2026 | 81,44 | 83,12 | 80,81 | 83,09 | 2,28% | 1.202,00 |
| 05.02.2026 | 82,00 | 82,18 | 81,24 | 81,24 | -0,83% | 616,00 |
| 04.02.2026 | 78,88 | 82,00 | 78,42 | 81,92 | 3,80% | 1.233,00 |
| 03.02.2026 | 77,83 | 79,59 | 77,78 | 78,92 | 1,82% | 357,00 |
| 02.02.2026 | 77,28 | 77,98 | 76,90 | 77,51 | 0,92% | 1.127,00 |
| 30.01.2026 | 78,27 | 78,56 | 76,75 | 76,80 | -3,15% | 615,00 |
| 29.01.2026 | 79,47 | 81,80 | 78,00 | 79,30 | -2,95% | 1.984,00 |
| 28.01.2026 | 78,88 | 88,00 | 78,88 | 81,71 | 1,67% | 10.511,00 |
| 27.01.2026 | 81,18 | 81,18 | 79,76 | 80,37 | -1,05% | 1.193,00 |
| 26.01.2026 | 81,94 | 82,40 | 80,94 | 81,22 | -1,86% | 1.049,00 |
| 23.01.2026 | 82,57 | 83,06 | 82,00 | 82,76 | -0,01% | 953,00 |
| 22.01.2026 | 82,32 | 83,18 | 82,11 | 82,77 | 2,86% | 1.433,00 |
| 21.01.2026 | 79,31 | 80,62 | 79,31 | 80,47 | 1,18% | 1.940,00 |
| 20.01.2026 | 77,98 | 79,53 | 77,78 | 79,53 | 1,53% | 1.493,00 |
| 19.01.2026 | 78,88 | 79,37 | 78,28 | 78,33 | -1,96% | 1.412,00 |
| 16.01.2026 | 80,18 | 80,50 | 79,75 | 79,90 | -0,72% | 781,00 |
| 15.01.2026 | 78,32 | 80,48 | 78,24 | 80,48 | 3,03% | 1.888,00 |
| 14.01.2026 | 77,47 | 78,20 | 77,30 | 78,11 | 1,32% | 1.668,00 |
| 13.01.2026 | 76,78 | 77,50 | 76,68 | 77,09 | 0,09% | 87,00 |
| 12.01.2026 | 75,59 | 77,02 | 75,54 | 77,02 | 1,66% | 637,00 |
| 09.01.2026 | 75,50 | 75,76 | 75,38 | 75,76 | 0,28% | 471,00 |
| 08.01.2026 | 74,03 | 75,55 | 73,75 | 75,55 | 1,66% | 1.209,00 |
| 07.01.2026 | 76,54 | 76,62 | 74,08 | 74,32 | -2,45% | 2.308,00 |
| 06.01.2026 | 73,72 | 76,42 | 73,64 | 76,19 | 3,56% | 828,00 |
| 05.01.2026 | 71,97 | 73,70 | 71,45 | 73,57 | 2,05% | 615,00 |
| 02.01.2026 | 72,04 | 72,20 | 70,85 | 72,09 | -0,89% | 4.907,00 |
| 30.12.2025 | 72,68 | 72,74 | 72,42 | 72,74 | -0,53% | 495,00 |
| 29.12.2025 | 72,13 | 73,26 | 72,13 | 73,13 | 2,73% | 927,00 |
| 23.12.2025 | 73,27 | 73,27 | 71,19 | 71,19 | -5,08% | 811,00 |
| 22.12.2025 | 75,28 | 75,57 | 74,32 | 75,00 | -0,83% | 1.070,00 |
| 19.12.2025 | 75,87 | 75,90 | 75,44 | 75,63 | -1,74% | 687,00 |
| 18.12.2025 | 72,50 | 77,02 | 72,29 | 76,97 | 6,02% | 7.840,00 |
| 17.12.2025 | 72,53 | 73,00 | 71,94 | 72,60 | -0,49% | 1.579,00 |
| 16.12.2025 | 72,77 | 73,18 | 72,38 | 72,96 | 0,66% | 817,00 |
| 15.12.2025 | 72,49 | 74,37 | 72,32 | 72,48 | -0,62% | 1.729,00 |
| 12.12.2025 | 72,23 | 73,20 | 72,23 | 72,93 | 1,19% | 293,00 |
| 11.12.2025 | 71,31 | 72,07 | 71,31 | 72,07 | 1,77% | 384,00 |
| 10.12.2025 | 70,72 | 71,12 | 70,72 | 70,82 | -0,13% | 1.753,00 |
| 09.12.2025 | 71,67 | 71,81 | 70,70 | 70,91 | -2,60% | 1.274,00 |
| 08.12.2025 | 73,05 | 73,37 | 72,58 | 72,80 | -1,11% | 804,00 |
| 05.12.2025 | 73,32 | 73,97 | 72,93 | 73,62 | -0,35% | 599,00 |
| 04.12.2025 | 74,67 | 74,89 | 73,88 | 73,88 | -0,04% | 420,00 |
| 03.12.2025 | 73,25 | 73,91 | 73,00 | 73,91 | 1,11% | 846,00 |
| 02.12.2025 | 73,26 | 73,60 | 72,91 | 73,10 | -0,94% | 721,00 |
| 01.12.2025 | 74,56 | 74,56 | 73,41 | 73,79 | -1,73% | 819,00 |
| 28.11.2025 | 74,20 | 75,12 | 74,20 | 75,09 | 1,38% | 723,00 |
| 27.11.2025 | 74,84 | 74,88 | 74,07 | 74,07 | -0,79% | 3.605,00 |
| 26.11.2025 | 73,97 | 74,87 | 73,60 | 74,66 | 1,66% | 660,00 |
| 25.11.2025 | 72,14 | 73,44 | 71,67 | 73,44 | 1,41% | 724,00 |
| 24.11.2025 | 74,10 | 74,11 | 72,38 | 72,42 | -1,55% | 1.290,00 |
| 21.11.2025 | 71,81 | 73,56 | 71,81 | 73,56 | 0,34% | 911,00 |
| 20.11.2025 | 72,99 | 73,45 | 72,69 | 73,31 | 0,69% | 1.367,00 |
| 19.11.2025 | 71,76 | 72,88 | 71,76 | 72,81 | 1,53% | 586,00 |
| 18.11.2025 | 72,29 | 72,29 | 71,28 | 71,71 | -2,04% | 1.511,00 |
| 17.11.2025 | 72,91 | 74,89 | 72,71 | 73,20 | 0,41% | 1.804,00 |
| 14.11.2025 | 73,42 | 74,16 | 72,72 | 72,90 | -1,55% | 1.897,00 |
| 13.11.2025 | 75,28 | 75,28 | 74,05 | 74,05 | -2,24% | 1.798,00 |
| 12.11.2025 | 73,70 | 76,76 | 73,70 | 75,75 | 1,62% | 3.551,00 |
| 11.11.2025 | 72,63 | 74,54 | 72,63 | 74,54 | 2,11% | 1.545,00 |
| 10.11.2025 | 73,57 | 74,31 | 72,92 | 73,00 | -0,79% | 1.345,00 |
| 07.11.2025 | 71,53 | 73,58 | 71,20 | 73,58 | 3,21% | 660,00 |
| 06.11.2025 | 71,78 | 72,55 | 71,29 | 71,29 | 1,58% | 2.190,00 |
| 05.11.2025 | 68,22 | 70,18 | 68,22 | 70,18 | 1,17% | 948,00 |
| 04.11.2025 | 70,12 | 70,95 | 68,62 | 69,37 | -1,55% | 1.330,00 |
| 03.11.2025 | 70,39 | 70,94 | 70,17 | 70,46 | 0,04% | 908,00 |
| 31.10.2025 | 72,26 | 72,26 | 70,43 | 70,43 | -4,40% | 1.607,00 |
| 30.10.2025 | 72,34 | 73,95 | 69,00 | 73,67 | 1,20% | 5.519,00 |
| 29.10.2025 | 73,56 | 73,56 | 71,96 | 72,80 | -2,83% | 2.285,00 |
| 28.10.2025 | 74,71 | 75,05 | 73,89 | 74,92 | 0,28% | 1.985,00 |
| 27.10.2025 | 73,93 | 75,07 | 73,86 | 74,71 | 1,06% | 3.426,00 |
| 24.10.2025 | 73,54 | 74,50 | 73,36 | 73,93 | 0,18% | 2.828,00 |
| 23.10.2025 | 74,07 | 74,07 | 73,35 | 73,80 | -0,24% | 379,00 |
| 22.10.2025 | 73,80 | 74,01 | 73,52 | 73,98 | 0,23% | 425,00 |
| 21.10.2025 | 72,69 | 73,81 | 72,11 | 73,81 | 1,03% | 352,00 |
| 20.10.2025 | 73,00 | 73,87 | 72,86 | 73,06 | 0,03% | 522,00 |
| 17.10.2025 | 71,15 | 73,04 | 71,15 | 73,04 | 0,61% | 274,00 |