91,440€
-0,44%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 91,31 | 92,71 | 90,54 | 91,38 | -0,50% | 1.065,00 |
| 14.05.2026 | 91,01 | 91,84 | 91,01 | 91,84 | -0,31% | 96,00 |
| 13.05.2026 | 90,22 | 92,13 | 90,00 | 92,13 | 1,46% | 363,00 |
| 12.05.2026 | 89,21 | 90,80 | 89,21 | 90,80 | 0,55% | 626,00 |
| 11.05.2026 | 87,84 | 90,45 | 87,84 | 90,30 | 1,29% | 728,00 |
| 08.05.2026 | 89,12 | 89,50 | 88,53 | 89,15 | 0,06% | 2.003,00 |
| 07.05.2026 | 90,57 | 90,57 | 88,42 | 89,10 | -1,29% | 349,00 |
| 06.05.2026 | 88,55 | 90,46 | 88,55 | 90,26 | 0,96% | 2.900,00 |
| 05.05.2026 | 89,78 | 90,50 | 89,40 | 89,40 | -0,94% | 727,00 |
| 04.05.2026 | 90,32 | 90,90 | 89,94 | 90,25 | 0,94% | 741,00 |
| 30.04.2026 | 89,72 | 90,25 | 89,26 | 89,41 | -2,12% | 851,00 |
| 29.04.2026 | 87,30 | 91,35 | 86,42 | 91,35 | 10,51% | 3.125,00 |
| 28.04.2026 | 83,94 | 84,11 | 82,66 | 82,66 | -1,61% | 486,00 |
| 27.04.2026 | 83,60 | 84,01 | 83,40 | 84,01 | -0,27% | 650,00 |
| 24.04.2026 | 84,05 | 84,24 | 84,05 | 84,24 | -1,28% | 153,00 |
| 23.04.2026 | 84,83 | 85,97 | 84,83 | 85,33 | 0,84% | 728,00 |
| 22.04.2026 | 83,12 | 84,62 | 82,94 | 84,62 | 2,01% | 635,00 |
| 21.04.2026 | 83,83 | 84,14 | 82,95 | 82,95 | -1,68% | 1.317,00 |
| 20.04.2026 | 84,38 | 84,52 | 84,00 | 84,37 | -1,17% | 488,00 |
| 17.04.2026 | 83,30 | 85,37 | 83,30 | 85,37 | 2,00% | 310,00 |
| 16.04.2026 | 83,43 | 83,90 | 83,29 | 83,70 | 0,30% | 423,00 |
| 15.04.2026 | 83,59 | 84,38 | 83,00 | 83,45 | -0,32% | 509,00 |
| 14.04.2026 | 82,50 | 83,72 | 82,29 | 83,72 | 1,97% | 2.109,00 |
| 13.04.2026 | 82,85 | 83,34 | 81,87 | 82,10 | -0,11% | 1.704,00 |
| 10.04.2026 | 82,99 | 82,99 | 82,19 | 82,19 | -0,22% | 1.932,00 |
| 09.04.2026 | 83,06 | 83,55 | 82,37 | 82,37 | -0,53% | 401,00 |
| 08.04.2026 | 82,85 | 83,75 | 82,44 | 82,81 | 1,79% | 747,00 |
| 07.04.2026 | 81,99 | 81,99 | 81,18 | 81,35 | 3,78% | 851,00 |
| 02.04.2026 | 77,51 | 78,87 | 77,51 | 78,39 | 0,24% | 382,00 |
| 01.04.2026 | 78,21 | 78,23 | 77,31 | 78,20 | 2,14% | 656,00 |
| 31.03.2026 | 76,55 | 77,57 | 76,07 | 76,56 | 0,70% | 1.209,00 |
| 30.03.2026 | 75,60 | 76,03 | 74,82 | 76,03 | 0,26% | 2.408,00 |
| 27.03.2026 | 79,30 | 79,30 | 75,83 | 75,83 | -4,18% | 1.136,00 |
| 26.03.2026 | 80,13 | 80,13 | 78,99 | 79,14 | -1,69% | 262,00 |
| 25.03.2026 | 79,67 | 80,50 | 79,60 | 80,50 | 1,03% | 829,00 |
| 24.03.2026 | 80,90 | 80,90 | 79,68 | 79,68 | -2,06% | 816,00 |
| 23.03.2026 | 79,42 | 81,78 | 79,42 | 81,36 | 0,32% | 2.805,00 |
| 20.03.2026 | 82,74 | 83,11 | 81,10 | 81,10 | -1,07% | 647,00 |
| 19.03.2026 | 80,84 | 81,98 | 79,86 | 81,98 | -0,98% | 596,00 |
| 18.03.2026 | 84,12 | 84,22 | 82,79 | 82,79 | -2,63% | 1.280,00 |
| 17.03.2026 | 84,74 | 85,03 | 84,45 | 85,03 | -1,28% | 198,00 |
| 16.03.2026 | 86,97 | 87,00 | 86,13 | 86,13 | -1,20% | 942,00 |
| 13.03.2026 | 87,37 | 87,91 | 87,18 | 87,18 | -0,33% | 347,00 |
| 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 |