93,065€
1,32%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 92,12 | 93,74 | 92,12 | 93,07 | 1,10% | 683,00 |
| 27.08.2026 | 92,41 | 93,30 | 91,67 | 92,06 | -1,09% | - |
| 26.08.2026 | 90,72 | 93,17 | 90,41 | 93,07 | 2,76% | 128,00 |
| 25.08.2026 | 92,26 | 92,39 | 90,28 | 90,57 | -1,75% | - |
| 24.08.2026 | 91,57 | 92,43 | 90,70 | 92,19 | 0,56% | - |
| 21.08.2026 | 88,98 | 91,96 | 88,52 | 91,68 | 2,95% | - |
| 20.08.2026 | 89,89 | 90,54 | 88,20 | 89,05 | -0,95% | 1.324,00 |
| 19.08.2026 | 91,70 | 92,81 | 89,59 | 89,90 | -1,80% | 1.598,00 |
| 18.08.2026 | 93,20 | 94,27 | 91,54 | 91,54 | -1,79% | - |
| 17.08.2026 | 92,83 | 93,46 | 91,85 | 93,21 | 0,13% | 121,00 |
| 14.08.2026 | 93,81 | 93,92 | 92,72 | 93,09 | -1,15% | - |
| 13.08.2026 | 94,06 | 95,78 | 93,83 | 94,17 | 0,19% | 2.660,00 |
| 12.08.2026 | 92,05 | 94,24 | 91,66 | 93,99 | 1,67% | 157,00 |
| 11.08.2026 | 90,75 | 92,60 | 90,33 | 92,45 | 1,97% | - |
| 10.08.2026 | 91,32 | 91,70 | 90,37 | 90,66 | -0,73% | 80,00 |
| 07.08.2026 | 91,11 | 92,35 | 89,73 | 91,33 | 0,10% | - |
| 06.08.2026 | 92,11 | 92,36 | 89,93 | 91,24 | -0,56% | 825,00 |
| 05.08.2026 | 90,85 | 92,17 | 90,38 | 91,75 | 0,81% | 639,00 |
| 04.08.2026 | 90,12 | 91,61 | 88,39 | 91,02 | 1,34% | 1.800,00 |
| 03.08.2026 | 91,15 | 93,89 | 89,76 | 89,81 | -1,58% | 495,00 |
| 31.07.2026 | 92,26 | 94,10 | 90,87 | 91,25 | -0,59% | 613,00 |
| 30.07.2026 | 94,65 | 97,80 | 90,52 | 91,79 | 0,85% | 1.082,00 |
| 29.07.2026 | 91,45 | 92,06 | 90,29 | 91,02 | 0,62% | 414,00 |
| 28.07.2026 | 91,49 | 93,16 | 90,17 | 90,45 | -0,78% | - |
| 27.07.2026 | 90,96 | 92,88 | 90,61 | 91,16 | 0,39% | 1.897,00 |
| 24.07.2026 | 90,72 | 92,43 | 90,35 | 90,81 | 0,08% | - |
| 23.07.2026 | 90,90 | 91,74 | 89,65 | 90,73 | -0,46% | 1.396,00 |
| 22.07.2026 | 91,56 | 92,57 | 90,18 | 91,15 | -0,53% | - |
| 21.07.2026 | 91,52 | 92,35 | 91,08 | 91,64 | -0,20% | 858,00 |
| 20.07.2026 | 92,07 | 93,38 | 90,48 | 91,82 | -0,40% | - |
| 17.07.2026 | 95,20 | 95,55 | 91,89 | 92,19 | -2,63% | 41,00 |
| 16.07.2026 | 91,69 | 95,02 | 91,17 | 94,68 | 3,26% | - |
| 15.07.2026 | 92,94 | 93,91 | 91,34 | 91,69 | -1,60% | - |
| 14.07.2026 | 94,13 | 94,66 | 92,95 | 93,18 | -1,16% | 13.500,00 |
| 13.07.2026 | 93,00 | 95,06 | 92,00 | 94,27 | 1,52% | 418,00 |
| 10.07.2026 | 92,87 | 94,15 | 92,41 | 92,86 | -0,32% | - |
| 09.07.2026 | 90,94 | 93,95 | 90,16 | 93,15 | 2,30% | 394,00 |
| 08.07.2026 | 90,62 | 91,81 | 89,26 | 91,06 | 0,37% | 290,00 |
| 07.07.2026 | 89,29 | 92,49 | 88,54 | 90,73 | 1,65% | 2.320,00 |
| 06.07.2026 | 90,54 | 91,41 | 87,70 | 89,25 | -2,19% | 13.239,00 |
| 03.07.2026 | 91,22 | 91,49 | 88,92 | 91,25 | 0,05% | 13.082,00 |
| 02.07.2026 | 90,39 | 92,42 | 89,97 | 91,20 | 0,35% | 401,00 |
| 01.07.2026 | 89,31 | 91,17 | 89,05 | 90,88 | 1,63% | 2.500,00 |
| 30.06.2026 | 90,60 | 91,74 | 89,42 | 89,42 | -1,81% | - |
| 29.06.2026 | 91,88 | 91,92 | 90,36 | 91,07 | -0,90% | 820,00 |
| 26.06.2026 | 90,43 | 92,07 | 89,94 | 91,90 | 1,37% | 2.342,00 |
| 25.06.2026 | 90,46 | 91,64 | 89,91 | 90,66 | -0,55% | - |
| 24.06.2026 | 88,85 | 92,15 | 88,72 | 91,16 | 2,59% | 1.198,00 |
| 23.06.2026 | 87,58 | 89,03 | 87,14 | 88,86 | 1,37% | 744,00 |
| 22.06.2026 | 87,49 | 88,96 | 87,03 | 87,66 | 0,09% | 1.071,00 |
| 19.06.2026 | 87,82 | 87,88 | 86,88 | 87,58 | -0,24% | - |
| 18.06.2026 | 86,99 | 88,54 | 86,69 | 87,79 | 1,07% | - |
| 17.06.2026 | 87,38 | 87,74 | 86,02 | 86,86 | -0,84% | 684,00 |
| 16.06.2026 | 87,83 | 88,41 | 86,54 | 87,60 | -0,10% | - |
| 15.06.2026 | 89,81 | 89,87 | 87,47 | 87,69 | -1,53% | 221,00 |
| 12.06.2026 | 88,00 | 89,59 | 87,86 | 89,05 | 0,84% | - |
| 11.06.2026 | 85,33 | 88,81 | 85,21 | 88,31 | 3,23% | 432,00 |
| 10.06.2026 | 84,26 | 86,15 | 83,85 | 85,54 | 1,36% | 122,00 |
| 09.06.2026 | 82,22 | 85,14 | 81,74 | 84,40 | 2,63% | 480,00 |
| 08.06.2026 | 82,50 | 83,58 | 81,83 | 82,24 | -0,60% | 1.408,00 |
| 05.06.2026 | 81,05 | 83,30 | 80,96 | 82,73 | 1,83% | 462,00 |
| 04.06.2026 | 82,91 | 84,33 | 80,73 | 81,24 | -1,75% | 750,00 |
| 03.06.2026 | 82,20 | 84,61 | 82,08 | 82,69 | 0,73% | - |
| 02.06.2026 | 82,45 | 84,09 | 82,04 | 82,09 | -1,08% | - |
| 01.06.2026 | 84,99 | 85,10 | 82,28 | 82,99 | -2,38% | 185,00 |
| 29.05.2026 | 86,55 | 86,63 | 84,47 | 85,01 | -1,71% | 289,00 |
| 28.05.2026 | 88,17 | 88,24 | 86,28 | 86,48 | -1,52% | - |
| 27.05.2026 | 87,30 | 88,38 | 86,05 | 87,82 | 0,75% | 2.300,00 |
| 26.05.2026 | 88,25 | 89,31 | 86,73 | 87,17 | -1,37% | - |
| 25.05.2026 | 89,15 | 89,15 | 87,45 | 88,38 | -0,49% | 3.688,00 |
| 22.05.2026 | 90,15 | 90,26 | 88,18 | 88,81 | -0,88% | 722,00 |
| 21.05.2026 | 91,27 | 91,87 | 89,39 | 89,60 | -2,17% | 1.059,00 |
| 20.05.2026 | 91,55 | 92,43 | 90,99 | 91,59 | -0,09% | 2.407,00 |
| 19.05.2026 | 91,40 | 92,67 | 90,69 | 91,67 | 0,21% | 870,00 |
| 18.05.2026 | 91,22 | 92,82 | 90,81 | 91,48 | -0,46% | 4.100,00 |
| 15.05.2026 | 90,77 | 92,73 | 90,45 | 91,90 | 0,75% | 825,00 |
| 14.05.2026 | 90,46 | 92,98 | 81,42 | 91,22 | 0,84% | 166,00 |
| 13.05.2026 | 90,71 | 92,25 | 89,98 | 90,46 | -0,35% | 151,00 |
| 12.05.2026 | 90,23 | 91,34 | 88,98 | 90,78 | 1,11% | 76,00 |
| 11.05.2026 | 88,50 | 91,66 | 88,40 | 89,78 | 0,79% | 2.760,00 |
| 08.05.2026 | 89,05 | 89,53 | 88,49 | 89,07 | 0,27% | - |
| 07.05.2026 | 90,72 | 90,86 | 87,50 | 88,83 | -2,27% | - |
| 06.05.2026 | 89,29 | 91,57 | 88,86 | 90,89 | 1,32% | - |
| 05.05.2026 | 90,00 | 90,58 | 89,16 | 89,71 | -0,07% | 935,00 |
| 04.05.2026 | 89,85 | 91,04 | 89,30 | 89,77 | 0,02% | 3.950,00 |
| 30.04.2026 | 89,47 | 90,31 | 88,85 | 89,76 | -0,63% | - |
| 29.04.2026 | 87,47 | 91,70 | 85,74 | 90,32 | 8,70% | 2.193,00 |
| 28.04.2026 | 83,66 | 84,41 | 82,34 | 83,09 | -0,51% | 220,00 |
| 27.04.2026 | 84,05 | 84,69 | 83,40 | 83,52 | -0,81% | - |
| 24.04.2026 | 85,02 | 85,04 | 83,81 | 84,20 | -1,16% | 1.125,00 |
| 23.04.2026 | 84,47 | 86,21 | 84,47 | 85,19 | 0,17% | 418,00 |
| 22.04.2026 | 83,64 | 85,13 | 83,18 | 85,04 | 1,94% | - |
| 21.04.2026 | 84,14 | 84,31 | 82,61 | 83,43 | -0,64% | 53,00 |
| 20.04.2026 | 84,22 | 84,89 | 83,64 | 83,97 | -0,82% | 8.600,00 |
| 17.04.2026 | 83,35 | 85,84 | 83,07 | 84,66 | 1,41% | 2.411,00 |
| 16.04.2026 | 83,37 | 84,17 | 83,00 | 83,49 | 0,19% | - |
| 15.04.2026 | 82,99 | 84,22 | 82,94 | 83,33 | -0,20% | 28,00 |
| 14.04.2026 | 82,68 | 83,91 | 82,10 | 83,50 | 0,76% | - |
| 13.04.2026 | 82,40 | 83,30 | 81,58 | 82,87 | 0,72% | 2.378,00 |
| 10.04.2026 | 82,84 | 82,93 | 81,91 | 82,27 | -0,68% | - |