29,540€
-0,92%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 29,50 | 29,55 | 29,50 | 29,54 | -0,91% | - |
| 18.11.2024 | 30,30 | 30,30 | 29,82 | 29,82 | -0,80% | 848,00 |
| 15.11.2024 | 31,41 | 31,41 | 30,06 | 30,06 | -5,16% | 365,00 |
| 14.11.2024 | 31,66 | 31,69 | 31,66 | 31,69 | -0,09% | - |
| 13.11.2024 | 31,12 | 31,72 | 31,12 | 31,72 | 1,00% | - |
| 12.11.2024 | 30,96 | 31,45 | 30,96 | 31,41 | 2,83% | 190,00 |
| 11.11.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -0,57% | - |
| 08.11.2024 | 30,32 | 30,72 | 30,32 | 30,72 | 0,61% | 620,00 |
| 07.11.2024 | 30,56 | 31,00 | 30,53 | 30,53 | -0,16% | 100,00 |
| 06.11.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 2,24% | - |
| 05.11.2024 | 29,80 | 29,91 | 29,80 | 29,91 | 0,00% | 100,00 |
| 04.11.2024 | 29,88 | 30,17 | 29,88 | 29,91 | -0,61% | 195,00 |
| 01.11.2024 | 30,08 | 30,10 | 30,08 | 30,10 | 0,28% | - |
| 31.10.2024 | 30,19 | 30,19 | 30,01 | 30,01 | -0,91% | - |
| 30.10.2024 | 30,19 | 30,29 | 30,19 | 30,29 | -0,02% | - |
| 29.10.2024 | 29,90 | 30,29 | 29,90 | 30,29 | -2,79% | 323,00 |
| 28.10.2024 | 32,63 | 32,63 | 31,16 | 31,16 | -2,32% | 369,00 |
| 25.10.2024 | 31,79 | 31,90 | 31,79 | 31,90 | -0,72% | 70,00 |
| 24.10.2024 | 33,43 | 33,43 | 32,13 | 32,13 | -5,00% | - |
| 23.10.2024 | 33,64 | 34,75 | 33,64 | 33,82 | -0,37% | 50,00 |
| 22.10.2024 | 33,56 | 33,95 | 33,56 | 33,95 | 0,12% | - |
| 21.10.2024 | 33,52 | 33,91 | 33,52 | 33,91 | 0,34% | - |
| 18.10.2024 | 33,14 | 33,79 | 33,14 | 33,79 | 0,75% | 20,00 |
| 17.10.2024 | 33,26 | 33,54 | 33,26 | 33,54 | -0,28% | - |
| 16.10.2024 | 33,46 | 33,64 | 33,46 | 33,64 | -0,46% | - |
| 15.10.2024 | 33,17 | 33,79 | 33,17 | 33,79 | 1,30% | - |
| 14.10.2024 | 32,78 | 33,36 | 32,78 | 33,36 | 1,34% | - |
| 11.10.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -0,53% | - |
| 10.10.2024 | 32,60 | 33,09 | 32,60 | 33,09 | 0,67% | - |
| 09.10.2024 | 32,48 | 32,87 | 32,48 | 32,87 | 0,32% | - |
| 08.10.2024 | 32,39 | 32,77 | 32,39 | 32,77 | -0,15% | - |
| 07.10.2024 | 32,61 | 32,82 | 32,61 | 32,82 | 0,24% | - |
| 04.10.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -0,98% | - |
| 03.10.2024 | 32,98 | 33,06 | 32,98 | 33,06 | -0,88% | 14,00 |
| 02.10.2024 | 33,10 | 33,36 | 33,10 | 33,36 | 0,62% | 20,00 |
| 01.10.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -1,98% | - |
| 30.09.2024 | 32,98 | 33,82 | 32,90 | 33,82 | 1,27% | 141,00 |
| 27.09.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 0,18% | - |
| 26.09.2024 | 33,32 | 33,34 | 33,32 | 33,34 | -0,77% | - |
| 25.09.2024 | 33,23 | 34,29 | 33,23 | 33,60 | -0,33% | 100,00 |
| 24.09.2024 | 34,38 | 34,38 | 33,71 | 33,71 | -1,17% | 30,00 |
| 23.09.2024 | 34,11 | 34,11 | 34,11 | 34,11 | 2,28% | 80,00 |
| 20.09.2024 | 33,06 | 33,60 | 33,06 | 33,35 | 0,23% | 65,00 |
| 19.09.2024 | 33,27 | 33,27 | 33,27 | 33,27 | 0,11% | - |
| 18.09.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -0,52% | - |
| 17.09.2024 | 33,08 | 33,41 | 33,08 | 33,41 | 0,22% | - |
| 16.09.2024 | 33,36 | 33,36 | 33,34 | 33,34 | -0,94% | - |
| 13.09.2024 | 33,00 | 33,65 | 33,00 | 33,65 | 1,45% | - |
| 12.09.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -0,63% | - |
| 11.09.2024 | 33,09 | 33,38 | 33,09 | 33,38 | -0,25% | - |
| 10.09.2024 | 33,27 | 33,96 | 33,27 | 33,47 | 1,87% | 35,00 |
| 09.09.2024 | 32,86 | 32,86 | 32,85 | 32,85 | -0,58% | 20,00 |
| 06.09.2024 | 32,79 | 33,04 | 32,79 | 33,04 | -0,11% | - |
| 05.09.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,74% | - |
| 04.09.2024 | 33,05 | 33,70 | 33,05 | 33,32 | -0,33% | 34,00 |
| 03.09.2024 | 32,58 | 33,43 | 32,58 | 33,43 | 2,62% | - |
| 02.09.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -1,14% | - |
| 30.08.2024 | 32,14 | 32,95 | 32,14 | 32,95 | 1,62% | - |
| 29.08.2024 | 32,23 | 32,43 | 32,23 | 32,43 | 0,40% | - |
| 28.08.2024 | 32,11 | 33,23 | 32,11 | 32,30 | 0,08% | 14,00 |
| 27.08.2024 | 31,86 | 32,27 | 31,86 | 32,27 | 0,42% | - |
| 26.08.2024 | 31,45 | 32,14 | 31,45 | 32,14 | 1,45% | 5,00 |
| 23.08.2024 | 31,60 | 31,68 | 31,60 | 31,68 | -0,67% | - |
| 22.08.2024 | 31,34 | 31,90 | 31,34 | 31,89 | 1,01% | 190,00 |
| 21.08.2024 | 31,65 | 32,60 | 31,57 | 31,57 | -0,91% | 310,00 |
| 20.08.2024 | 31,68 | 31,86 | 31,68 | 31,86 | 0,03% | - |
| 19.08.2024 | 31,66 | 31,85 | 31,66 | 31,85 | -0,08% | - |
| 16.08.2024 | 31,69 | 31,88 | 31,69 | 31,88 | 2,31% | - |
| 15.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -2,52% | - |
| 14.08.2024 | 31,47 | 31,96 | 31,47 | 31,96 | -0,48% | 45,00 |
| 13.08.2024 | 31,42 | 32,12 | 31,42 | 32,12 | 1,82% | 50,00 |
| 12.08.2024 | 31,30 | 31,54 | 31,30 | 31,54 | 0,38% | - |
| 09.08.2024 | 31,14 | 31,42 | 31,14 | 31,42 | 1,00% | - |
| 08.08.2024 | 31,11 | 31,11 | 31,11 | 31,11 | -1,78% | - |
| 07.08.2024 | 31,31 | 32,37 | 31,31 | 31,68 | 0,60% | 55,00 |
| 06.08.2024 | 30,99 | 31,49 | 30,99 | 31,49 | 6,19% | - |
| 05.08.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -5,35% | 250,00 |
| 02.08.2024 | 31,33 | 31,33 | 31,33 | 31,33 | -1,62% | - |
| 01.08.2024 | 31,20 | 31,84 | 31,20 | 31,84 | 0,97% | - |
| 31.07.2024 | 31,10 | 31,54 | 31,10 | 31,54 | 0,32% | - |
| 30.07.2024 | 31,09 | 31,44 | 31,09 | 31,44 | 0,42% | - |
| 29.07.2024 | 31,66 | 31,66 | 31,10 | 31,31 | 0,48% | 17,00 |
| 26.07.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 1,55% | 65,00 |
| 25.07.2024 | 29,90 | 30,68 | 29,90 | 30,68 | 2,47% | 300,00 |
| 24.07.2024 | 30,00 | 30,00 | 29,94 | 29,94 | 0,17% | - |
| 23.07.2024 | 30,15 | 30,15 | 29,89 | 29,89 | 0,25% | - |
| 22.07.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -3,53% | 15,00 |
| 19.07.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 2,06% | 83,00 |
| 18.07.2024 | 29,80 | 30,28 | 29,80 | 30,28 | 0,82% | - |
| 17.07.2024 | 29,80 | 30,04 | 29,80 | 30,04 | 0,79% | - |
| 16.07.2024 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | 200,00 |
| 15.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,07% | - |
| 12.07.2024 | 29,38 | 30,17 | 29,38 | 29,78 | 0,61% | 12,00 |
| 11.07.2024 | 29,08 | 29,60 | 29,08 | 29,60 | 1,06% | - |
| 10.07.2024 | 29,16 | 29,29 | 29,16 | 29,29 | -0,53% | - |
| 09.07.2024 | 29,38 | 29,45 | 29,38 | 29,45 | -1,19% | - |
| 08.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,38% | 70,00 |
| 05.07.2024 | 29,81 | 29,92 | 29,81 | 29,92 | -0,47% | - |
| 04.07.2024 | 29,76 | 30,06 | 29,76 | 30,06 | -0,23% | 12,00 |
| 03.07.2024 | 30,02 | 30,13 | 30,02 | 30,13 | -0,61% | - |