WKN: | 884437 |
ISIN: | US8552441094 |
Land: | USA |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Weshalb die Starbucks-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 03. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
02.09.2025 |
74,81 74,81 |
74,81 74,81 |
74,81 | 74,81 |
0 -0,20% |
-0,20% |
01.09.2025 |
74,96 74,96 |
74,96 74,96 |
74,96 | 74,96 |
0 -0,20% |
-0,20% |
29.08.2025 |
75,11 75,11 |
75,11 75,11 |
75,11 | 75,11 |
0 -0,27% |
-0,27% |
28.08.2025 |
75,31 75,31 |
75,31 75,31 |
75,31 | 75,31 |
0 1,16% |
1,16% |
27.08.2025 |
74,45 74,45 |
74,45 74,45 |
74,45 | 74,45 |
0 0,83% |
0,83% |
26.08.2025 |
73,84 73,84 |
73,84 73,84 |
73,84 | 73,84 |
0 -2,51% |
-2,51% |
25.08.2025 |
75,74 75,74 |
75,74 75,74 |
75,74 | 75,74 |
0 -0,67% |
-0,67% |
22.08.2025 |
76,25 76,25 |
76,25 76,25 |
76,25 | 76,25 |
0 -0,66% |
-0,66% |
21.08.2025 |
76,76 76,76 |
76,76 76,76 |
76,76 | 76,76 |
0 -1,53% |
-1,53% |
20.08.2025 |
78,02 77,95 |
78,02 77,95 |
77,95 | 77,95 |
78 -1,40% |
-1,40% |
19.08.2025 |
79,06 79,06 |
79,06 79,06 |
79,06 | 79,06 |
0 2,26% |
2,26% |
18.08.2025 |
77,31 77,31 |
77,31 77,31 |
77,31 | 77,31 |
0 -2,62% |
-2,62% |
15.08.2025 |
79,39 79,39 |
79,39 79,39 |
79,39 | 79,39 |
0 -0,08% |
-0,08% |
14.08.2025 |
80,17 79,45 |
80,17 79,45 |
79,45 | 79,45 |
45.684 -0,69% |
-0,69% |
13.08.2025 |
80,00 80,00 |
80,00 80,00 |
80,00 | 80,00 |
0 0,59% |
0,59% |
12.08.2025 |
79,53 79,53 |
79,53 79,53 |
79,53 | 79,53 |
0 0,86% |
0,86% |
11.08.2025 |
78,85 78,85 |
78,85 78,85 |
78,85 | 78,85 |
0 1,02% |
1,02% |
08.08.2025 |
78,05 78,05 |
78,05 78,05 |
78,05 | 78,05 |
0 2,47% |
2,47% |
07.08.2025 |
76,17 76,17 |
76,17 76,17 |
76,17 | 76,17 |
0 -2,36% |
-2,36% |
06.08.2025 |
78,01 78,01 |
78,01 78,01 |
78,01 | 78,01 |
0 0,44% |
0,44% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
88,33 104,26 |
104,56 88,33 |
88,33 | 104,26 | 18,03% |
Februar |
104,26 109,82 |
110,38 103,62 |
103,62 | 109,82 | 5,33% |
März |
109,82 87,94 |
110,00 87,94 |
87,94 | 87,94 | -19,92% |
April |
87,94 69,65 |
90,64 69,65 |
69,65 | 69,65 | -20,80% |
Mai |
69,65 74,28 |
78,00 69,65 |
69,65 | 74,28 | 6,65% |
Juni |
74,28 77,65 |
82,86 74,04 |
74,04 | 77,65 | 4,54% |
Juli |
77,65 77,90 |
82,68 77,65 |
77,65 | 77,90 | 0,32% |
August |
77,90 75,32 |
80,61 74,35 |
74,35 | 75,32 | -3,31% |
September |
75,32 75,30 |
75,30 74,50 |
74,50 | 75,30 | -0,03% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
88,33 75,30 |
110,38 69,65 |
69,65 | 75,30 | -14,75% |
2024 |
86,60 88,33 |
97,79 66,67 |
66,67 | 88,33 | 2,00% |
2023 |
93,48 86,60 |
104,00 85,50 |
85,50 | 86,60 | -7,36% |
2022 |
102,44 93,48 |
103,36 66,50 |
66,50 | 93,48 | -8,75% |
2021 |
86,24 102,44 |
107,14 80,00 |
80,00 | 102,44 | 18,78% |
2020 |
78,99 86,24 |
87,21 47,02 |
47,02 | 86,24 | 9,18% |
2019 |
54,89 78,99 |
88,87 54,58 |
54,58 | 78,99 | 43,91% |
2018 |
48,20 54,89 |
60,65 41,19 |
41,19 | 54,89 | 13,87% |
2017 |
53,35 48,20 |
57,06 44,35 |
44,35 | 48,20 | -9,65% |
2016 |
55,65 53,35 |
56,28 46,22 |
46,22 | 53,35 | -4,13% |
2015 |
33,81 55,65 |
59,21 33,00 |
33,00 | 55,65 | 64,59% |
2014 |
28,58 33,81 |
34,08 24,70 |
24,70 | 33,81 | 18,32% |
2013 |
19,99 28,58 |
30,50 19,87 |
19,87 | 28,58 | 42,97% |
2012 |
17,90 19,99 |
23,30 17,25 |
17,25 | 19,99 | 11,66% |
2011 |
12,29 17,90 |
17,90 11,39 |
11,39 | 17,90 | 45,65% |
2010 |
8,18 12,29 |
12,62 7,87 |
7,87 | 12,29 | 50,34% |
2009 |
3,33 8,18 |
8,29 3,30 |
3,30 | 8,18 | 145,86% |
2008 |
7,10 3,33 |
6,90 2,87 |
2,87 | 3,33 | -53,17% |
2007 |
13,50 7,10 |
14,06 6,95 |
6,95 | 7,10 | -47,41% |
2006 |
12,95 13,50 |
15,93 11,53 |
11,53 | 13,50 | 4,25% |
2005 |
11,83 12,95 |
13,77 8,74 |
8,74 | 12,95 | 9,51% |
2004 |
6,45 11,83 |
11,83 6,43 |
6,43 | 11,83 | 83,33% |
2003 |
4,86 6,45 |
7,13 4,63 |
4,63 | 6,45 | 32,65% |
2002 |
5,38 4,86 |
7,20 4,75 |
4,75 | 4,86 | -9,53% |
2001 |
5,88 5,38 |
6,88 3,75 |
3,75 | 5,38 | -8,51% |
2000 |
3,00 5,88 |
7,25 2,88 |
2,88 | 5,88 | 95,83% |
1999 |
3,56 3,00 |
3,56 3,00 |
3,00 | 3,00 | -15,79% |