31,755€
0,63%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,59 | 32,63 | 31,59 | 32,56 | 3,16% | - |
| 20.02.2025 | 31,41 | 31,66 | 30,97 | 31,56 | 0,41% | - |
| 19.02.2025 | 31,05 | 31,59 | 31,05 | 31,43 | 1,22% | 8,00 |
| 18.02.2025 | 30,30 | 31,18 | 29,99 | 31,05 | 2,61% | 956,00 |
| 17.02.2025 | 30,20 | 30,27 | 30,18 | 30,26 | 0,35% | - |
| 14.02.2025 | 30,51 | 30,64 | 30,14 | 30,15 | -1,61% | - |
| 13.02.2025 | 30,41 | 30,69 | 30,36 | 30,65 | 0,55% | - |
| 12.02.2025 | 30,34 | 30,63 | 30,14 | 30,48 | 0,10% | - |
| 11.02.2025 | 29,94 | 30,48 | 29,67 | 30,45 | 1,62% | - |
| 10.02.2025 | 30,13 | 30,29 | 29,78 | 29,96 | -0,28% | 2.142,00 |
| 07.02.2025 | 29,87 | 30,14 | 29,79 | 30,05 | 0,76% | - |
| 06.02.2025 | 29,93 | 30,54 | 29,69 | 29,82 | -0,25% | - |
| 05.02.2025 | 30,16 | 30,37 | 29,81 | 29,90 | -0,75% | - |
| 04.02.2025 | 31,58 | 31,58 | 30,09 | 30,12 | -4,71% | - |
| 03.02.2025 | 30,77 | 31,82 | 30,67 | 31,61 | 2,18% | - |
| 31.01.2025 | 31,07 | 31,20 | 30,76 | 30,94 | -0,08% | - |
| 30.01.2025 | 30,63 | 31,04 | 30,47 | 30,96 | 1,16% | - |
| 29.01.2025 | 30,02 | 30,72 | 29,97 | 30,61 | 1,83% | - |
| 28.01.2025 | 30,12 | 30,57 | 29,91 | 30,06 | -0,98% | - |
| 27.01.2025 | 29,62 | 30,46 | 29,45 | 30,35 | 2,31% | 2.800,00 |
| 24.01.2025 | 29,72 | 29,96 | 29,43 | 29,67 | -0,45% | - |
| 23.01.2025 | 30,26 | 30,37 | 29,65 | 29,80 | -1,48% | 158,00 |
| 22.01.2025 | 30,29 | 30,48 | 30,19 | 30,25 | -0,59% | - |
| 21.01.2025 | 30,54 | 30,62 | 30,25 | 30,43 | -0,03% | - |
| 20.01.2025 | 30,71 | 30,71 | 30,44 | 30,44 | -1,07% | - |
| 17.01.2025 | 30,42 | 30,90 | 30,26 | 30,77 | 1,48% | - |
| 16.01.2025 | 30,13 | 30,35 | 29,93 | 30,32 | 0,83% | 105,00 |
| 15.01.2025 | 30,19 | 30,46 | 29,83 | 30,07 | -0,55% | 49,00 |
| 14.01.2025 | 30,06 | 30,24 | 29,80 | 30,23 | 0,37% | 2.534,00 |
| 13.01.2025 | 29,73 | 30,21 | 29,53 | 30,12 | 1,62% | - |
| 10.01.2025 | 30,23 | 30,40 | 29,60 | 29,64 | -1,80% | - |
| 09.01.2025 | 30,18 | 30,19 | 30,15 | 30,19 | 0,11% | - |
| 08.01.2025 | 29,68 | 30,21 | 29,51 | 30,15 | 1,65% | - |
| 07.01.2025 | 29,88 | 30,17 | 29,55 | 29,66 | -0,87% | 78,00 |
| 06.01.2025 | 30,58 | 30,64 | 29,89 | 29,92 | -2,17% | - |
| 03.01.2025 | 30,74 | 30,84 | 30,39 | 30,59 | -1,18% | - |
| 02.01.2025 | 31,03 | 31,50 | 30,92 | 30,95 | 1,00% | - |
| 30.12.2024 | 30,74 | 30,87 | 30,64 | 30,65 | -0,97% | - |
| 27.12.2024 | 30,99 | 31,12 | 30,73 | 30,95 | -0,13% | 518,00 |
| 23.12.2024 | 31,09 | 31,24 | 30,66 | 30,99 | -0,15% | 1.140,00 |
| 20.12.2024 | 31,23 | 31,23 | 30,74 | 31,03 | -0,78% | - |
| 19.12.2024 | 31,36 | 31,58 | 30,91 | 31,28 | -0,29% | 375,00 |
| 18.12.2024 | 31,46 | 31,79 | 31,21 | 31,37 | -0,39% | - |
| 17.12.2024 | 31,48 | 31,87 | 31,35 | 31,49 | -0,03% | - |
| 16.12.2024 | 31,95 | 32,21 | 31,50 | 31,50 | -1,39% | 4.014,00 |
| 13.12.2024 | 32,07 | 32,32 | 31,82 | 31,95 | -1,05% | - |
| 12.12.2024 | 31,64 | 32,39 | 31,60 | 32,29 | 1,90% | - |
| 11.12.2024 | 31,85 | 32,28 | 31,56 | 31,68 | -0,52% | - |
| 10.12.2024 | 31,83 | 31,98 | 31,21 | 31,85 | -0,05% | 1.200,00 |
| 09.12.2024 | 31,01 | 31,90 | 30,89 | 31,86 | 2,89% | - |
| 06.12.2024 | 31,17 | 31,52 | 30,96 | 30,97 | -0,66% | - |
| 05.12.2024 | 31,02 | 31,18 | 30,67 | 31,17 | 0,48% | - |
| 04.12.2024 | 30,85 | 31,30 | 30,56 | 31,02 | 0,73% | - |
| 03.12.2024 | 31,01 | 31,02 | 30,47 | 30,80 | -0,61% | - |
| 02.12.2024 | 30,98 | 31,21 | 30,69 | 30,99 | 0,44% | 375,00 |
| 29.11.2024 | 31,11 | 31,21 | 30,76 | 30,85 | -1,05% | - |
| 28.11.2024 | 30,92 | 31,51 | 30,89 | 31,18 | 1,12% | - |
| 27.11.2024 | 31,16 | 31,16 | 30,55 | 30,83 | -1,04% | - |
| 26.11.2024 | 31,38 | 31,51 | 31,14 | 31,16 | -0,43% | 100,00 |
| 25.11.2024 | 31,36 | 31,36 | 30,91 | 31,29 | -0,20% | 159,00 |
| 22.11.2024 | 30,81 | 31,45 | 30,79 | 31,36 | 1,92% | - |
| 21.11.2024 | 30,37 | 30,80 | 30,15 | 30,76 | 1,17% | 174,00 |
| 20.11.2024 | 29,81 | 30,42 | 29,75 | 30,41 | 2,22% | - |
| 19.11.2024 | 29,51 | 29,77 | 29,18 | 29,75 | 0,89% | - |
| 18.11.2024 | 30,10 | 30,33 | 29,46 | 29,49 | -1,87% | - |
| 15.11.2024 | 31,66 | 31,75 | 29,87 | 30,05 | -5,27% | - |
| 14.11.2024 | 31,79 | 32,24 | 31,56 | 31,72 | -0,18% | 2.278,00 |
| 13.11.2024 | 31,36 | 31,90 | 31,07 | 31,78 | 1,28% | - |
| 12.11.2024 | 31,21 | 31,56 | 31,08 | 31,38 | 0,65% | - |
| 11.11.2024 | 30,72 | 31,18 | 30,71 | 31,17 | 1,66% | - |
| 08.11.2024 | 30,56 | 30,90 | 30,50 | 30,66 | 0,61% | - |
| 07.11.2024 | 30,79 | 30,81 | 30,46 | 30,48 | -0,78% | - |
| 06.11.2024 | 30,77 | 30,89 | 30,29 | 30,72 | 2,98% | - |
| 05.11.2024 | 30,06 | 30,10 | 29,69 | 29,83 | -0,68% | - |
| 04.11.2024 | 30,13 | 30,48 | 29,95 | 30,03 | -1,04% | - |
| 01.11.2024 | 30,31 | 30,39 | 30,05 | 30,35 | 0,28% | 150,00 |
| 31.10.2024 | 30,48 | 30,51 | 30,10 | 30,26 | -0,28% | - |
| 30.10.2024 | 30,35 | 30,50 | 30,16 | 30,35 | -0,10% | - |
| 29.10.2024 | 30,25 | 30,70 | 29,87 | 30,38 | -3,10% | - |
| 28.10.2024 | 32,14 | 32,41 | 31,26 | 31,35 | -2,15% | 35,00 |
| 25.10.2024 | 32,29 | 32,62 | 32,02 | 32,04 | -0,66% | - |
| 24.10.2024 | 33,89 | 33,98 | 31,92 | 32,25 | -5,22% | - |
| 23.10.2024 | 34,12 | 34,32 | 33,92 | 34,03 | -0,51% | 750,00 |
| 22.10.2024 | 34,10 | 34,24 | 33,82 | 34,21 | 0,18% | 87,00 |
| 21.10.2024 | 34,00 | 34,45 | 33,80 | 34,14 | 0,40% | 900,00 |
| 18.10.2024 | 33,66 | 34,02 | 33,29 | 34,01 | 0,90% | - |
| 17.10.2024 | 33,76 | 33,93 | 33,57 | 33,71 | -0,07% | - |
| 16.10.2024 | 33,93 | 34,02 | 33,70 | 33,73 | -0,46% | - |
| 15.10.2024 | 33,53 | 33,89 | 33,48 | 33,89 | 1,16% | - |
| 14.10.2024 | 33,15 | 33,50 | 33,15 | 33,50 | 0,46% | - |
| 11.10.2024 | 33,29 | 33,34 | 33,29 | 33,34 | 0,57% | - |
| 10.10.2024 | 32,97 | 33,17 | 32,97 | 33,15 | 0,50% | - |
| 09.10.2024 | 32,85 | 32,99 | 32,85 | 32,99 | 0,29% | - |
| 08.10.2024 | 32,78 | 32,89 | 32,74 | 32,89 | -0,54% | - |
| 07.10.2024 | 33,02 | 33,12 | 32,97 | 33,07 | -0,35% | - |
| 04.10.2024 | 33,10 | 33,19 | 33,09 | 33,19 | -0,57% | - |
| 03.10.2024 | 33,38 | 33,38 | 33,35 | 33,38 | -0,39% | 2,00 |
| 02.10.2024 | 33,49 | 33,59 | 33,37 | 33,51 | -1,35% | - |
| 01.10.2024 | 33,51 | 34,00 | 33,51 | 33,97 | 1,24% | - |
| 27.09.2024 | 33,31 | 33,83 | 33,07 | 33,55 | -0,25% | - |