29,533€
-1,14%
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 | 29,51 | 29,55 | 29,50 | 29,53 | 0,15% | - |
| 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% | - |
| 26.09.2024 | 33,69 | 33,73 | 33,64 | 33,64 | -1,15% | - |
| 25.09.2024 | 34,08 | 34,08 | 34,03 | 34,03 | 0,43% | - |
| 23.09.2024 | 33,44 | 34,11 | 33,44 | 33,88 | 1,12% | - |
| 20.09.2024 | 33,43 | 33,64 | 33,41 | 33,51 | -0,64% | - |
| 19.09.2024 | 33,68 | 33,75 | 33,64 | 33,72 | 0,34% | - |
| 18.09.2024 | 33,61 | 33,61 | 33,59 | 33,61 | -0,10% | - |
| 17.09.2024 | 33,41 | 33,69 | 33,41 | 33,64 | 0,12% | 100,00 |
| 16.09.2024 | 33,73 | 33,99 | 33,60 | 33,60 | 0,79% | 1,00 |
| 13.09.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -0,33% | - |
| 12.09.2024 | 33,53 | 33,59 | 33,45 | 33,45 | -0,30% | 26,00 |
| 11.09.2024 | 33,43 | 33,55 | 33,43 | 33,55 | -0,09% | - |
| 10.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 1,05% | - |
| 09.09.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -0,58% | - |
| 06.09.2024 | 33,24 | 33,48 | 33,11 | 33,42 | 0,10% | - |
| 05.09.2024 | 33,45 | 33,47 | 33,33 | 33,39 | -0,18% | - |
| 04.09.2024 | 33,39 | 33,47 | 33,39 | 33,45 | 1,58% | - |
| 03.09.2024 | 32,93 | 32,93 | 32,93 | 32,93 | -0,06% | - |
| 02.09.2024 | 32,98 | 33,00 | 32,95 | 32,95 | -0,02% | 100,00 |
| 30.08.2024 | 32,54 | 32,95 | 32,51 | 32,95 | 0,92% | 33,00 |
| 29.08.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 0,68% | - |
| 27.08.2024 | 32,23 | 32,53 | 32,17 | 32,43 | 1,92% | 75,00 |
| 26.08.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,08% | - |
| 23.08.2024 | 31,97 | 31,97 | 31,85 | 31,85 | 0,13% | - |
| 22.08.2024 | 31,81 | 31,81 | 31,81 | 31,81 | -0,62% | - |
| 21.08.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 0,00% | - |
| 20.08.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 0,47% | - |
| 19.08.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,53% | - |
| 16.08.2024 | 32,03 | 32,03 | 32,03 | 32,03 | 0,49% | - |
| 15.08.2024 | 31,87 | 31,87 | 31,87 | 31,87 | 0,24% | - |
| 14.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,20% | - |
| 13.08.2024 | 31,73 | 31,73 | 31,73 | 31,73 | 0,24% | - |
| 12.08.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,48% | - |
| 09.08.2024 | 31,51 | 31,51 | 31,51 | 31,51 | 0,29% | - |
| 08.08.2024 | 31,47 | 31,48 | 31,35 | 31,42 | -0,77% | 7,00 |
| 07.08.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,99% | - |
| 06.08.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 2,79% | - |
| 05.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -3,77% | - |
| 02.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,27% | - |
| 01.08.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 1,25% | - |
| 31.07.2024 | 31,22 | 31,22 | 31,22 | 31,22 | -0,72% | - |
| 30.07.2024 | 31,46 | 31,48 | 31,27 | 31,45 | 1,40% | - |
| 29.07.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 1,49% | - |
| 26.07.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 1,83% | - |
| 25.07.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 0,33% | - |
| 24.07.2024 | 29,91 | 30,03 | 29,91 | 29,91 | -0,63% | - |
| 23.07.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,23% | - |
| 22.07.2024 | 30,17 | 30,17 | 30,17 | 30,17 | -0,30% | - |
| 19.07.2024 | 30,28 | 30,43 | 30,24 | 30,26 | -1,63% | 100,00 |
| 18.07.2024 | 30,17 | 30,76 | 30,17 | 30,76 | 3,34% | 143,00 |
| 17.07.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -0,82% | - |
| 16.07.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 0,52% | - |
| 15.07.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,51% | - |
| 12.07.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,92% | - |
| 11.07.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -0,27% | - |
| 10.07.2024 | 29,51 | 29,51 | 29,51 | 29,51 | -0,74% | - |
| 09.07.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -0,40% | - |
| 08.07.2024 | 29,99 | 30,25 | 29,85 | 29,85 | -0,81% | 10,00 |
| 05.07.2024 | 30,13 | 30,17 | 29,99 | 30,10 | -0,22% | 30,00 |
| 04.07.2024 | 30,13 | 30,16 | 30,13 | 30,16 | -0,76% | - |
| 03.07.2024 | 30,39 | 30,67 | 30,38 | 30,39 | -0,12% | 50,00 |
| 02.07.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -1,54% | - |
| 01.07.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -2,00% | - |
| 28.06.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -2,08% | - |