84,195€
-1,03%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 83,24 | 83,76 | 82,19 | 82,83 | -0,61% | - |
| 08.04.2026 | 83,10 | 83,83 | 82,18 | 83,34 | 1,46% | 1.922,00 |
| 07.04.2026 | 81,25 | 82,32 | 80,00 | 82,14 | 4,81% | 11.765,00 |
| 02.04.2026 | 77,47 | 78,93 | 76,53 | 78,37 | 0,40% | 3.200,00 |
| 01.04.2026 | 77,56 | 78,46 | 77,09 | 78,06 | 0,72% | 182,00 |
| 31.03.2026 | 76,22 | 77,94 | 75,78 | 77,50 | 2,38% | - |
| 30.03.2026 | 75,53 | 76,73 | 74,82 | 75,70 | 0,43% | 301,00 |
| 27.03.2026 | 79,30 | 79,60 | 74,39 | 75,37 | -4,79% | - |
| 26.03.2026 | 79,88 | 80,27 | 78,71 | 79,16 | -1,30% | - |
| 25.03.2026 | 79,69 | 80,76 | 79,43 | 80,20 | 0,17% | - |
| 24.03.2026 | 81,10 | 81,30 | 79,28 | 80,06 | -0,89% | - |
| 23.03.2026 | 79,90 | 82,32 | 79,22 | 80,78 | 0,87% | 1.780,00 |
| 20.03.2026 | 82,91 | 83,34 | 79,87 | 80,09 | -3,08% | - |
| 19.03.2026 | 80,96 | 82,91 | 79,50 | 82,63 | 2,24% | - |
| 18.03.2026 | 84,48 | 84,62 | 80,57 | 80,82 | -3,93% | 1.146,00 |
| 17.03.2026 | 84,44 | 85,62 | 84,13 | 84,13 | -0,99% | - |
| 16.03.2026 | 87,19 | 87,20 | 84,58 | 84,97 | -2,12% | 183,00 |
| 13.03.2026 | 87,09 | 88,17 | 86,31 | 86,81 | -0,30% | - |
| 12.03.2026 | 86,97 | 88,86 | 86,74 | 87,07 | -0,74% | 496,00 |
| 11.03.2026 | 86,67 | 87,75 | 86,00 | 87,72 | 1,10% | 4.344,00 |
| 10.03.2026 | 85,50 | 86,84 | 84,48 | 86,77 | 1,27% | 215,00 |
| 09.03.2026 | 84,16 | 86,38 | 82,87 | 85,68 | 0,45% | 1.558,00 |
| 06.03.2026 | 85,00 | 85,47 | 82,55 | 85,30 | 0,24% | 867,00 |
| 05.03.2026 | 82,81 | 85,40 | 82,81 | 85,09 | 1,97% | 3.090,00 |
| 04.03.2026 | 82,43 | 84,43 | 82,37 | 83,45 | 0,26% | 5.200,00 |
| 03.03.2026 | 82,22 | 83,55 | 81,19 | 83,23 | 0,57% | 288,00 |
| 02.03.2026 | 82,44 | 83,04 | 81,18 | 82,76 | -0,27% | 3.822,00 |
| 27.02.2026 | 82,24 | 83,30 | 81,54 | 82,98 | -0,23% | 992,00 |
| 26.02.2026 | 82,65 | 84,26 | 82,12 | 83,18 | 0,28% | - |
| 25.02.2026 | 81,84 | 83,13 | 81,17 | 82,94 | 1,20% | 2.532,00 |
| 24.02.2026 | 80,55 | 82,13 | 79,91 | 81,96 | 1,93% | 3.250,00 |
| 23.02.2026 | 81,71 | 82,47 | 79,33 | 80,41 | -2,81% | - |
| 20.02.2026 | 81,62 | 82,97 | 80,76 | 82,73 | 1,63% | 1.093,00 |
| 19.02.2026 | 81,24 | 81,67 | 80,57 | 81,40 | 0,17% | 2.124,00 |
| 18.02.2026 | 80,45 | 81,87 | 79,89 | 81,26 | 0,93% | - |
| 17.02.2026 | 78,60 | 80,60 | 78,59 | 80,52 | 1,51% | - |
| 16.02.2026 | 79,18 | 79,61 | 78,88 | 79,32 | 0,44% | 1.425,00 |
| 13.02.2026 | 81,02 | 81,68 | 78,85 | 78,98 | -3,04% | 2.145,00 |
| 12.02.2026 | 83,79 | 85,14 | 81,27 | 81,45 | -2,44% | 1.548,00 |
| 11.02.2026 | 82,39 | 83,65 | 80,35 | 83,49 | 1,85% | 9.400,00 |
| 10.02.2026 | 83,09 | 83,58 | 81,94 | 81,98 | -1,32% | 1.625,00 |
| 09.02.2026 | 83,73 | 83,91 | 82,52 | 83,08 | -1,26% | 2.450,00 |
| 06.02.2026 | 80,82 | 84,22 | 80,82 | 84,14 | 3,18% | 1.415,00 |
| 05.02.2026 | 82,01 | 82,48 | 80,83 | 81,54 | -0,34% | - |
| 04.02.2026 | 78,83 | 82,24 | 78,44 | 81,82 | 3,91% | 480,00 |
| 03.02.2026 | 77,74 | 79,96 | 77,47 | 78,74 | 1,23% | - |
| 02.02.2026 | 77,31 | 78,62 | 76,72 | 77,79 | 0,25% | - |
| 30.01.2026 | 78,28 | 78,62 | 76,61 | 77,59 | -1,11% | 882,00 |
| 29.01.2026 | 79,12 | 81,99 | 77,62 | 78,46 | -1,52% | 1.053,00 |
| 28.01.2026 | 79,02 | 88,18 | 77,75 | 79,68 | 0,15% | 240,00 |
| 27.01.2026 | 81,01 | 81,50 | 79,19 | 79,56 | -1,87% | 804,00 |
| 26.01.2026 | 81,50 | 82,48 | 80,68 | 81,08 | -1,91% | 200,00 |
| 23.01.2026 | 82,24 | 83,13 | 81,58 | 82,65 | 1,34% | 2.325,00 |
| 22.01.2026 | 82,51 | 83,46 | 80,77 | 81,56 | -1,23% | 170,00 |
| 21.01.2026 | 79,59 | 82,58 | 79,29 | 82,58 | 3,34% | 1.088,00 |
| 20.01.2026 | 78,69 | 80,05 | 77,44 | 79,91 | 1,89% | 4.820,00 |
| 19.01.2026 | 79,21 | 79,50 | 78,30 | 78,43 | -2,18% | 2.411,00 |
| 16.01.2026 | 80,47 | 80,67 | 79,41 | 80,18 | -0,28% | 442,00 |
| 15.01.2026 | 78,09 | 81,08 | 77,92 | 80,40 | 2,71% | 4.961,00 |
| 14.01.2026 | 77,48 | 78,55 | 76,97 | 78,28 | 0,65% | 3.110,00 |
| 13.01.2026 | 76,88 | 77,78 | 76,47 | 77,78 | 0,82% | 8.969,00 |
| 12.01.2026 | 75,76 | 77,33 | 75,06 | 77,14 | 0,81% | 403,00 |
| 09.01.2026 | 75,72 | 76,57 | 74,65 | 76,52 | 1,07% | - |
| 08.01.2026 | 73,89 | 76,65 | 73,44 | 75,71 | 2,02% | 6,00 |
| 07.01.2026 | 76,41 | 76,57 | 73,96 | 74,21 | -3,13% | 10.177,00 |
| 06.01.2026 | 73,71 | 77,53 | 73,25 | 76,61 | 3,71% | 2.537,00 |
| 05.01.2026 | 71,95 | 74,47 | 71,33 | 73,87 | 3,08% | 3.711,00 |
| 02.01.2026 | 71,84 | 72,50 | 70,72 | 71,66 | -1,32% | 437,00 |
| 30.12.2025 | 72,62 | 72,79 | 72,25 | 72,62 | 0,53% | 325,00 |
| 29.12.2025 | 72,17 | 73,65 | 71,93 | 72,24 | 2,06% | 5,00 |
| 23.12.2025 | 73,16 | 73,28 | 70,73 | 70,78 | -5,55% | - |
| 22.12.2025 | 75,34 | 75,43 | 73,18 | 74,94 | -1,38% | 27,00 |
| 19.12.2025 | 75,82 | 76,09 | 75,29 | 75,99 | -0,14% | 4,00 |
| 18.12.2025 | 72,75 | 77,14 | 72,37 | 76,10 | 4,56% | 55,00 |
| 17.12.2025 | 72,64 | 73,08 | 71,77 | 72,78 | 0,62% | 83,00 |
| 16.12.2025 | 72,43 | 73,50 | 72,11 | 72,33 | -0,47% | - |
| 15.12.2025 | 72,53 | 74,46 | 71,90 | 72,67 | -0,23% | - |
| 12.12.2025 | 72,41 | 73,25 | 72,03 | 72,84 | 1,31% | 760,00 |
| 11.12.2025 | 71,33 | 72,37 | 71,25 | 71,90 | 1,78% | 110,00 |
| 10.12.2025 | 70,82 | 71,82 | 70,32 | 70,64 | -0,04% | 243,00 |
| 09.12.2025 | 71,68 | 71,96 | 70,55 | 70,67 | -3,64% | - |
| 08.12.2025 | 73,03 | 73,46 | 71,43 | 73,34 | 0,33% | 258,00 |
| 05.12.2025 | 73,12 | 74,23 | 72,69 | 73,10 | -0,26% | 440,00 |
| 04.12.2025 | 74,63 | 75,30 | 72,74 | 73,29 | -1,90% | 1.970,00 |
| 03.12.2025 | 73,28 | 74,97 | 72,85 | 74,71 | 1,62% | 1.832,00 |
| 02.12.2025 | 73,15 | 73,66 | 72,53 | 73,52 | 0,35% | 1.000,00 |
| 01.12.2025 | 74,70 | 74,77 | 72,99 | 73,26 | -2,25% | 66,00 |
| 28.11.2025 | 74,77 | 75,39 | 74,47 | 74,95 | 0,19% | - |
| 27.11.2025 | 74,57 | 75,16 | 73,54 | 74,81 | -0,01% | 50,00 |