84,381$
-0,26%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 84,43 | 85,03 | 84,01 | 84,47 | -0,15% | - |
| 30.09.2025 | 85,23 | 85,25 | 84,18 | 84,60 | -1,21% | 7.574.244,00 |
| 29.09.2025 | 83,65 | 85,84 | 83,55 | 85,64 | 2,70% | 11.222.757,00 |
| 26.09.2025 | 83,85 | 84,62 | 82,90 | 83,39 | -0,52% | 6.955.543,00 |
| 25.09.2025 | 84,54 | 84,67 | 82,89 | 83,83 | -0,52% | 8.670.515,00 |
| 24.09.2025 | 85,58 | 85,65 | 84,13 | 84,27 | -1,66% | 9.663.999,00 |
| 23.09.2025 | 85,15 | 86,18 | 84,85 | 85,69 | 0,47% | 8.765.503,00 |
| 22.09.2025 | 84,23 | 85,40 | 83,69 | 85,29 | 0,86% | 7.881.720,00 |
| 19.09.2025 | 84,13 | 85,22 | 83,38 | 84,56 | 1,37% | 15.315.904,00 |
| 18.09.2025 | 83,14 | 83,60 | 82,63 | 83,42 | 0,24% | 7.163.732,00 |
| 17.09.2025 | 84,48 | 84,86 | 82,96 | 83,22 | -1,36% | 6.632.238,00 |
| 16.09.2025 | 83,03 | 84,73 | 83,00 | 84,37 | 2,04% | 10.244.263,00 |
| 15.09.2025 | 82,08 | 83,87 | 81,98 | 82,68 | 0,95% | 9.685.897,00 |
| 12.09.2025 | 82,37 | 82,54 | 81,20 | 81,90 | -0,56% | 9.996.157,00 |
| 11.09.2025 | 83,29 | 83,93 | 82,13 | 82,36 | -0,63% | 12.046.575,00 |
| 10.09.2025 | 83,87 | 84,00 | 82,77 | 82,88 | -1,11% | 8.108.045,00 |
| 09.09.2025 | 84,20 | 84,68 | 83,27 | 83,81 | -0,43% | 8.635.773,00 |
| 08.09.2025 | 85,50 | 85,50 | 83,68 | 84,17 | -1,47% | 8.607.357,00 |
| 05.09.2025 | 86,86 | 87,35 | 85,06 | 85,43 | -1,82% | 9.047.219,00 |
| 04.09.2025 | 87,17 | 87,77 | 86,39 | 87,01 | -0,28% | 6.799.210,00 |
| 03.09.2025 | 89,40 | 89,48 | 86,29 | 87,25 | -2,82% | 10.201.030,00 |
| 02.09.2025 | 87,84 | 89,99 | 87,18 | 89,78 | 1,80% | 10.466.189,00 |
| 29.08.2025 | 88,00 | 88,57 | 87,40 | 88,19 | 0,19% | 6.315.238,00 |
| 28.08.2025 | 88,22 | 88,46 | 87,60 | 88,02 | 0,41% | 7.905.597,00 |
| 27.08.2025 | 86,63 | 88,31 | 86,50 | 87,66 | 1,19% | 7.677.919,00 |
| 26.08.2025 | 85,89 | 87,20 | 85,57 | 86,63 | 0,96% | 9.315.246,00 |
| 25.08.2025 | 88,22 | 88,32 | 85,71 | 85,81 | -2,91% | 11.013.472,00 |
| 22.08.2025 | 89,13 | 89,85 | 88,31 | 88,38 | -0,20% | 7.625.496,00 |
| 21.08.2025 | 89,03 | 89,19 | 88,11 | 88,56 | -1,06% | 5.669.196,00 |
| 20.08.2025 | 90,96 | 91,32 | 89,45 | 89,51 | -1,56% | 5.813.990,00 |
| 19.08.2025 | 92,54 | 92,97 | 90,73 | 90,93 | -1,74% | 6.815.840,00 |
| 18.08.2025 | 90,31 | 93,58 | 89,90 | 92,54 | 2,14% | 7.376.166,00 |
| 15.08.2025 | 92,55 | 92,73 | 90,37 | 90,60 | -2,64% | 8.059.740,00 |
| 14.08.2025 | 93,61 | 93,61 | 92,08 | 93,06 | -1,19% | 9.803.502,00 |
| 13.08.2025 | 93,18 | 94,69 | 92,74 | 94,18 | 0,87% | 6.493.412,00 |
| 12.08.2025 | 93,44 | 94,85 | 93,08 | 93,37 | 1,78% | 9.674.537,00 |
| 11.08.2025 | 92,04 | 92,44 | 90,49 | 91,74 | -0,41% | 9.504.432,00 |
| 08.08.2025 | 90,77 | 92,21 | 90,75 | 92,12 | 1,21% | 8.035.260,00 |
| 07.08.2025 | 89,73 | 91,36 | 89,49 | 91,02 | 2,28% | 9.891.846,00 |
| 06.08.2025 | 90,21 | 90,36 | 88,82 | 88,99 | -1,34% | 7.869.144,00 |
| 05.08.2025 | 89,65 | 90,56 | 89,31 | 90,20 | 0,47% | 6.994.419,00 |
| 04.08.2025 | 87,08 | 90,11 | 86,94 | 89,78 | 3,36% | 12.500.416,00 |
| 01.08.2025 | 88,39 | 88,50 | 85,49 | 86,86 | -2,58% | 16.221.314,00 |
| 31.07.2025 | 91,60 | 93,07 | 88,43 | 89,16 | -3,88% | 16.565.418,00 |
| 30.07.2025 | 97,83 | 98,89 | 90,07 | 92,76 | -0,22% | 44.794.727,00 |
| 29.07.2025 | 93,25 | 94,39 | 91,78 | 92,96 | -0,76% | 20.923.551,00 |
| 28.07.2025 | 94,93 | 95,74 | 93,46 | 93,67 | -0,79% | 10.333.593,00 |
| 25.07.2025 | 93,40 | 94,48 | 92,31 | 94,42 | 0,77% | 7.224.105,00 |
| 24.07.2025 | 95,50 | 95,58 | 93,42 | 93,70 | -2,31% | 7.897.596,00 |
| 23.07.2025 | 97,35 | 98,18 | 95,54 | 95,92 | -1,05% | 11.275.280,00 |
| 22.07.2025 | 92,95 | 97,16 | 92,85 | 96,94 | 4,62% | 9.992.365,00 |
| 21.07.2025 | 94,30 | 95,29 | 92,61 | 92,66 | -1,22% | 7.217.334,00 |
| 18.07.2025 | 94,04 | 94,46 | 93,25 | 93,80 | 0,65% | 5.173.102,00 |
| 17.07.2025 | 90,73 | 93,29 | 90,57 | 93,19 | 0,74% | 8.588.994,00 |
| 16.07.2025 | 92,66 | 93,28 | 91,56 | 92,51 | 0,03% | 7.136.905,00 |
| 15.07.2025 | 93,62 | 94,30 | 92,15 | 92,48 | -1,01% | 8.567.878,00 |
| 14.07.2025 | 93,68 | 93,96 | 92,27 | 93,42 | -1,60% | 6.048.282,00 |
| 11.07.2025 | 94,37 | 95,32 | 94,14 | 94,94 | -0,22% | 6.339.762,00 |
| 10.07.2025 | 94,88 | 95,74 | 93,55 | 95,15 | -0,10% | 6.916.235,00 |
| 09.07.2025 | 97,55 | 97,89 | 94,66 | 95,25 | 0,33% | 8.322.429,00 |
| 08.07.2025 | 94,06 | 95,75 | 93,78 | 94,94 | 1,39% | 6.985.665,00 |
| 07.07.2025 | 94,16 | 94,95 | 92,97 | 93,64 | -0,85% | 5.311.175,00 |
| 03.07.2025 | 94,20 | 94,65 | 93,76 | 94,44 | 0,28% | 3.557.273,00 |
| 02.07.2025 | 95,28 | 95,30 | 93,35 | 94,18 | -0,78% | 7.942.282,00 |
| 01.07.2025 | 91,54 | 95,86 | 91,54 | 94,92 | 3,59% | 9.828.404,00 |
| 30.06.2025 | 92,42 | 94,16 | 91,08 | 91,63 | -0,52% | 10.083.274,00 |
| 27.06.2025 | 91,77 | 92,72 | 90,33 | 92,11 | 0,29% | 21.491.637,00 |
| 26.06.2025 | 92,10 | 92,20 | 90,42 | 91,84 | 0,81% | 6.542.208,00 |
| 25.06.2025 | 91,76 | 92,00 | 90,62 | 91,10 | -0,44% | 6.929.643,00 |
| 24.06.2025 | 92,91 | 93,84 | 90,31 | 91,50 | -0,91% | 11.373.852,00 |
| 23.06.2025 | 93,20 | 93,21 | 90,74 | 92,34 | -0,84% | 7.532.996,00 |
| 20.06.2025 | 93,08 | 93,80 | 92,40 | 93,12 | 0,91% | 9.197.029,00 |
| 18.06.2025 | 91,88 | 92,58 | 91,23 | 92,28 | 0,75% | 7.319.258,00 |
| 17.06.2025 | 93,16 | 93,21 | 90,79 | 91,59 | -2,02% | 6.183.009,00 |
| 16.06.2025 | 93,98 | 94,43 | 92,94 | 93,48 | 0,24% | 5.871.048,00 |
| 13.06.2025 | 93,50 | 94,61 | 93,16 | 93,26 | -1,12% | 7.119.922,00 |
| 12.06.2025 | 94,68 | 95,07 | 93,97 | 94,32 | -1,12% | 7.183.303,00 |
| 11.06.2025 | 92,11 | 95,91 | 92,00 | 95,39 | 4,33% | 14.835.493,00 |
| 10.06.2025 | 89,90 | 91,89 | 89,53 | 91,43 | 0,84% | 6.911.110,00 |
| 09.06.2025 | 89,08 | 91,14 | 89,08 | 90,67 | 1,15% | 8.097.257,00 |
| 06.06.2025 | 88,40 | 89,89 | 88,24 | 89,64 | 3,05% | 8.772.872,00 |
| 05.06.2025 | 88,18 | 88,41 | 86,86 | 86,99 | -1,27% | 8.479.357,00 |
| 04.06.2025 | 86,63 | 88,54 | 86,02 | 88,11 | 1,74% | 8.740.890,00 |
| 03.06.2025 | 85,07 | 87,49 | 84,40 | 86,60 | 1,66% | 8.287.651,00 |
| 02.06.2025 | 83,28 | 85,30 | 83,19 | 85,19 | 1,48% | 8.258.866,00 |
| 30.05.2025 | 83,94 | 84,27 | 83,19 | 83,95 | -0,12% | 7.394.094,00 |
| 29.05.2025 | 84,90 | 85,70 | 83,70 | 84,05 | -2,27% | 10.312.548,00 |
| 28.05.2025 | 87,43 | 87,60 | 84,54 | 86,00 | -1,16% | 12.328.514,00 |
| 27.05.2025 | 85,43 | 87,09 | 85,22 | 87,01 | 3,09% | 10.922.300,00 |
| 23.05.2025 | 82,58 | 84,83 | 82,57 | 84,40 | 0,51% | 7.088.243,00 |
| 22.05.2025 | 83,22 | 84,48 | 82,72 | 83,97 | 1,19% | 8.440.409,00 |
| 21.05.2025 | 84,41 | 85,51 | 82,51 | 82,98 | -3,05% | 10.875.431,00 |
| 20.05.2025 | 84,52 | 86,15 | 84,45 | 85,59 | 1,16% | 9.310.599,00 |
| 19.05.2025 | 84,45 | 85,14 | 84,11 | 84,61 | -1,12% | 9.568.067,00 |
| 16.05.2025 | 86,62 | 86,91 | 84,28 | 85,57 | -1,94% | 13.109.490,00 |
| 15.05.2025 | 86,54 | 87,78 | 85,82 | 87,26 | 0,84% | 13.721.889,00 |
| 14.05.2025 | 86,71 | 87,63 | 85,74 | 86,54 | -0,40% | 12.741.545,00 |
| 13.05.2025 | 85,87 | 87,14 | 85,10 | 86,88 | 1,41% | 11.533.703,00 |
| 12.05.2025 | 83,65 | 86,54 | 83,64 | 85,67 | 6,69% | 17.241.549,00 |
| 09.05.2025 | 82,41 | 82,67 | 80,20 | 80,30 | -2,30% | 8.210.711,00 |