81,390€
0,06%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 81,64 | 81,66 | 81,29 | 81,42 | 0,10% | - |
| 19.02.2026 | 80,94 | 81,36 | 80,36 | 81,34 | 0,06% | 3.079,00 |
| 18.02.2026 | 80,00 | 81,78 | 79,90 | 81,29 | 1,13% | 979,00 |
| 17.02.2026 | 79,00 | 80,49 | 78,01 | 80,38 | 1,73% | 1.847,00 |
| 16.02.2026 | 79,12 | 79,99 | 78,71 | 79,01 | -0,15% | 2.678,00 |
| 13.02.2026 | 81,23 | 81,35 | 78,86 | 79,13 | -3,06% | 6.974,00 |
| 12.02.2026 | 83,62 | 85,07 | 81,40 | 81,63 | -1,98% | 5.802,00 |
| 11.02.2026 | 82,04 | 83,31 | 81,00 | 83,28 | 0,85% | 2.835,00 |
| 10.02.2026 | 82,77 | 83,56 | 82,00 | 82,58 | -0,36% | 2.952,00 |
| 09.02.2026 | 83,53 | 83,99 | 82,58 | 82,88 | -1,33% | 5.809,00 |
| 06.02.2026 | 80,20 | 84,00 | 80,20 | 84,00 | 3,24% | 6.380,00 |
| 05.02.2026 | 81,90 | 82,37 | 80,90 | 81,36 | -1,01% | 5.170,00 |
| 04.02.2026 | 78,63 | 82,25 | 78,55 | 82,19 | 4,34% | 6.467,00 |
| 03.02.2026 | 77,59 | 79,87 | 77,40 | 78,77 | 1,08% | 4.646,00 |
| 02.02.2026 | 77,04 | 78,20 | 76,79 | 77,93 | 0,66% | 5.465,00 |
| 30.01.2026 | 78,15 | 78,70 | 76,67 | 77,42 | -1,28% | 6.520,00 |
| 29.01.2026 | 79,01 | 81,95 | 77,65 | 78,42 | -1,93% | 5.754,00 |
| 28.01.2026 | 78,55 | 88,00 | 77,50 | 79,96 | 0,68% | 25.180,00 |
| 27.01.2026 | 80,86 | 81,50 | 79,20 | 79,42 | -1,99% | 9.521,00 |
| 26.01.2026 | 81,75 | 82,27 | 80,84 | 81,03 | -1,98% | 6.253,00 |
| 23.01.2026 | 82,05 | 83,05 | 81,70 | 82,67 | 1,52% | 6.617,00 |
| 22.01.2026 | 82,26 | 83,32 | 80,90 | 81,43 | -1,11% | 8.626,00 |
| 21.01.2026 | 79,78 | 82,34 | 79,31 | 82,34 | 2,93% | 11.687,00 |
| 20.01.2026 | 78,96 | 80,00 | 77,30 | 80,00 | 2,17% | 16.132,00 |
| 19.01.2026 | 79,79 | 79,79 | 78,08 | 78,30 | -2,19% | 8.499,00 |
| 16.01.2026 | 80,66 | 80,69 | 79,50 | 80,05 | -0,47% | 5.198,00 |
| 15.01.2026 | 77,76 | 81,00 | 77,52 | 80,43 | 3,02% | 6.975,00 |
| 14.01.2026 | 77,21 | 78,55 | 77,15 | 78,07 | 0,59% | 7.694,00 |
| 13.01.2026 | 76,66 | 77,61 | 76,30 | 77,61 | 1,12% | 5.852,00 |
| 12.01.2026 | 75,55 | 77,26 | 75,04 | 76,75 | 0,33% | 3.659,00 |
| 09.01.2026 | 75,50 | 76,50 | 74,84 | 76,50 | 0,87% | 3.125,00 |
| 08.01.2026 | 73,72 | 76,31 | 73,72 | 75,84 | 2,31% | 5.325,00 |
| 07.01.2026 | 76,31 | 76,64 | 74,00 | 74,13 | -3,46% | 6.797,00 |
| 06.01.2026 | 73,52 | 77,50 | 73,24 | 76,79 | 3,74% | 13.342,00 |
| 05.01.2026 | 71,91 | 74,40 | 71,50 | 74,02 | 3,24% | 5.664,00 |
| 02.01.2026 | 72,06 | 72,57 | 70,83 | 71,70 | -1,29% | 10.107,00 |
| 30.12.2025 | 72,42 | 72,82 | 72,28 | 72,64 | -0,04% | 1.937,00 |
| 29.12.2025 | 71,76 | 73,55 | 71,76 | 72,67 | 2,18% | 4.088,00 |
| 23.12.2025 | 73,01 | 73,31 | 70,75 | 71,12 | -2,91% | 4.289,00 |
| 22.12.2025 | 75,18 | 75,49 | 73,25 | 73,25 | -3,15% | 6.666,00 |
| 19.12.2025 | 75,99 | 75,99 | 75,35 | 75,63 | -0,88% | 7.122,00 |
| 18.12.2025 | 72,60 | 77,02 | 72,27 | 76,30 | 4,89% | 14.925,00 |
| 17.12.2025 | 72,34 | 73,00 | 72,02 | 72,74 | 0,32% | 4.117,00 |
| 16.12.2025 | 72,65 | 73,44 | 72,01 | 72,51 | -0,33% | 2.901,00 |
| 15.12.2025 | 71,90 | 74,07 | 71,30 | 72,75 | 0,26% | 9.414,00 |
| 12.12.2025 | 72,24 | 73,08 | 72,03 | 72,56 | 0,55% | 6.171,00 |
| 11.12.2025 | 71,10 | 72,30 | 71,10 | 72,16 | 0,77% | 2.089,00 |
| 10.12.2025 | 70,67 | 71,65 | 70,38 | 71,61 | 0,96% | 4.864,00 |
| 09.12.2025 | 71,45 | 71,86 | 70,67 | 70,93 | -1,17% | 5.824,00 |
| 08.12.2025 | 72,72 | 73,42 | 71,50 | 71,77 | -2,10% | 4.887,00 |
| 05.12.2025 | 73,30 | 74,07 | 72,80 | 73,31 | 0,03% | 3.361,00 |
| 04.12.2025 | 74,50 | 75,08 | 72,77 | 73,29 | -2,02% | 4.025,00 |
| 03.12.2025 | 73,45 | 74,80 | 72,88 | 74,80 | 1,82% | 4.623,00 |
| 02.12.2025 | 73,01 | 73,60 | 72,65 | 73,46 | 0,34% | 1.910,00 |
| 01.12.2025 | 74,37 | 74,98 | 73,02 | 73,21 | -2,07% | 3.020,00 |
| 28.11.2025 | 75,04 | 75,34 | 74,49 | 74,76 | 0,59% | 3.459,00 |
| 27.11.2025 | 74,50 | 75,38 | 74,23 | 74,32 | -0,67% | 4.069,00 |
| 26.11.2025 | 74,43 | 75,20 | 73,55 | 74,82 | 0,75% | 3.646,00 |
| 25.11.2025 | 72,07 | 74,26 | 71,78 | 74,26 | 2,61% | 2.252,00 |
| 24.11.2025 | 73,99 | 74,25 | 71,98 | 72,37 | -2,55% | 3.360,00 |
| 21.11.2025 | 71,80 | 75,18 | 71,80 | 74,26 | 3,43% | 4.005,00 |
| 20.11.2025 | 73,39 | 73,50 | 71,80 | 71,80 | -1,17% | 3.310,00 |
| 19.11.2025 | 71,71 | 72,92 | 71,51 | 72,65 | 0,99% | 1.492,00 |
| 18.11.2025 | 72,00 | 72,33 | 71,03 | 71,94 | -0,48% | 4.880,00 |
| 17.11.2025 | 72,00 | 74,90 | 72,00 | 72,29 | -0,95% | 6.164,00 |
| 14.11.2025 | 74,11 | 74,50 | 72,40 | 72,98 | -1,87% | 4.608,00 |
| 13.11.2025 | 75,16 | 75,60 | 74,21 | 74,37 | -1,51% | 3.428,00 |
| 12.11.2025 | 74,82 | 76,89 | 74,00 | 75,51 | 1,15% | 11.978,00 |
| 11.11.2025 | 72,93 | 75,04 | 72,59 | 74,65 | 2,08% | 3.363,00 |
| 10.11.2025 | 73,87 | 74,15 | 72,65 | 73,13 | -1,39% | 5.163,00 |
| 07.11.2025 | 71,32 | 74,20 | 70,75 | 74,16 | 3,87% | 8.026,00 |
| 06.11.2025 | 71,70 | 72,70 | 71,00 | 71,40 | -0,97% | 3.550,00 |
| 05.11.2025 | 69,15 | 72,10 | 69,08 | 72,10 | 3,89% | 11.421,00 |
| 04.11.2025 | 70,01 | 70,79 | 67,98 | 69,40 | -1,43% | 16.303,00 |
| 03.11.2025 | 70,60 | 71,00 | 69,99 | 70,41 | -0,01% | 10.690,00 |
| 31.10.2025 | 71,63 | 72,01 | 69,76 | 70,42 | -1,87% | 12.234,00 |
| 30.10.2025 | 71,70 | 74,20 | 68,98 | 71,76 | -0,80% | 5.888,00 |
| 29.10.2025 | 73,24 | 75,00 | 71,90 | 72,34 | -1,61% | 6.618,00 |
| 28.10.2025 | 74,92 | 75,02 | 73,35 | 73,52 | -1,57% | 3.557,00 |
| 27.10.2025 | 74,09 | 75,07 | 73,70 | 74,69 | 0,71% | 6.717,00 |
| 24.10.2025 | 73,52 | 74,50 | 73,36 | 74,16 | 0,53% | 2.215,00 |
| 23.10.2025 | 73,99 | 74,09 | 73,41 | 73,77 | 0,34% | 1.602,00 |
| 22.10.2025 | 73,83 | 74,39 | 73,35 | 73,52 | -0,57% | 5.823,00 |
| 21.10.2025 | 72,83 | 74,50 | 72,08 | 73,94 | 1,86% | 8.325,00 |
| 20.10.2025 | 73,50 | 74,00 | 72,59 | 72,59 | -1,26% | 6.431,00 |
| 17.10.2025 | 71,25 | 73,52 | 70,84 | 73,52 | 2,08% | 6.862,00 |
| 16.10.2025 | 70,81 | 72,75 | 70,65 | 72,02 | 1,00% | 9.116,00 |
| 15.10.2025 | 69,72 | 71,53 | 69,64 | 71,31 | 2,00% | 13.752,00 |
| 14.10.2025 | 68,71 | 70,18 | 68,01 | 69,91 | 1,27% | 6.722,00 |
| 13.10.2025 | 67,56 | 69,46 | 67,56 | 69,03 | 2,07% | 6.690,00 |
| 10.10.2025 | 69,20 | 70,21 | 67,56 | 67,63 | -1,77% | 9.512,00 |
| 09.10.2025 | 68,79 | 69,44 | 68,53 | 68,85 | -0,04% | 7.087,00 |
| 08.10.2025 | 70,19 | 70,29 | 68,79 | 68,88 | -0,72% | 6.678,00 |
| 07.10.2025 | 70,60 | 70,90 | 69,34 | 69,38 | -1,13% | 8.932,00 |
| 06.10.2025 | 73,90 | 74,40 | 70,11 | 70,17 | -4,45% | 13.979,00 |
| 03.10.2025 | 73,98 | 74,38 | 73,28 | 73,44 | -0,96% | 3.242,00 |
| 02.10.2025 | 71,71 | 74,29 | 71,44 | 74,15 | 3,06% | 5.064,00 |
| 01.10.2025 | 71,82 | 72,28 | 71,17 | 71,95 | -0,21% | 4.024,00 |
| 30.09.2025 | 73,00 | 73,00 | 71,81 | 72,10 | -1,35% | 5.062,00 |
| 29.09.2025 | 71,05 | 73,15 | 70,98 | 73,09 | 2,71% | 6.513,00 |