31,050€
-1,16%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,42 | 31,42 | 30,74 | 31,04 | -1,19% | 33,00 |
| 19.12.2024 | 31,43 | 31,81 | 30,89 | 31,42 | 0,11% | - |
| 18.12.2024 | 31,38 | 31,79 | 31,03 | 31,38 | -0,01% | - |
| 17.12.2024 | 31,93 | 31,93 | 31,36 | 31,38 | -0,54% | - |
| 16.12.2024 | 31,67 | 32,22 | 31,50 | 31,55 | -0,40% | 100,00 |
| 13.12.2024 | 32,14 | 32,32 | 31,68 | 31,68 | -1,25% | - |
| 12.12.2024 | 31,67 | 32,39 | 31,60 | 32,08 | 1,31% | 13,00 |
| 11.12.2024 | 31,84 | 32,24 | 31,56 | 31,67 | -0,51% | 600,00 |
| 10.12.2024 | 31,67 | 31,98 | 31,30 | 31,83 | 0,50% | 32,00 |
| 09.12.2024 | 31,16 | 31,89 | 30,88 | 31,67 | 2,11% | - |
| 06.12.2024 | 31,11 | 31,52 | 30,85 | 31,02 | -0,33% | 20,00 |
| 05.12.2024 | 30,91 | 31,18 | 30,67 | 31,12 | 0,70% | - |
| 04.12.2024 | 30,84 | 31,30 | 30,42 | 30,91 | 0,21% | 20,00 |
| 03.12.2024 | 30,96 | 31,02 | 30,46 | 30,84 | -0,39% | 30,00 |
| 02.12.2024 | 30,92 | 31,22 | 30,69 | 30,96 | 0,45% | 20,00 |
| 29.11.2024 | 31,14 | 31,17 | 30,76 | 30,82 | -1,03% | - |
| 28.11.2024 | 30,83 | 31,41 | 30,77 | 31,14 | 1,01% | 413,00 |
| 27.11.2024 | 31,27 | 31,29 | 30,55 | 30,83 | -1,42% | 32,00 |
| 26.11.2024 | 31,38 | 31,51 | 31,12 | 31,27 | -0,33% | - |
| 25.11.2024 | 31,51 | 31,51 | 30,92 | 31,38 | -0,40% | - |
| 22.11.2024 | 30,78 | 31,52 | 30,75 | 31,50 | 2,35% | 40,00 |
| 21.11.2024 | 30,54 | 30,81 | 30,15 | 30,78 | 0,98% | 3,00 |
| 20.11.2024 | 29,57 | 30,50 | 29,57 | 30,48 | 3,08% | - |
| 19.11.2024 | 29,79 | 29,79 | 29,18 | 29,57 | -0,14% | - |
| 18.11.2024 | 30,24 | 30,31 | 29,46 | 29,61 | -1,50% | 1.818,00 |
| 15.11.2024 | 31,86 | 31,99 | 29,87 | 30,06 | -5,07% | - |
| 14.11.2024 | 32,00 | 32,12 | 31,56 | 31,67 | -0,16% | 430,00 |
| 13.11.2024 | 31,57 | 31,90 | 31,09 | 31,72 | 0,45% | - |
| 12.11.2024 | 31,31 | 31,58 | 31,08 | 31,58 | 1,45% | 22,00 |
| 11.11.2024 | 30,86 | 31,18 | 30,67 | 31,13 | 1,48% | 80,00 |
| 08.11.2024 | 30,89 | 30,90 | 30,51 | 30,67 | -0,03% | 45,00 |
| 07.11.2024 | 31,05 | 31,05 | 30,37 | 30,68 | -0,59% | - |
| 06.11.2024 | 30,53 | 30,91 | 30,28 | 30,86 | 2,92% | 250,00 |
| 05.11.2024 | 29,99 | 30,11 | 29,69 | 29,99 | -0,01% | 400,00 |
| 04.11.2024 | 30,14 | 30,47 | 29,95 | 29,99 | -0,51% | - |
| 01.11.2024 | 30,21 | 30,41 | 30,05 | 30,14 | -0,22% | - |
| 31.10.2024 | 30,18 | 30,51 | 30,11 | 30,21 | 0,11% | - |
| 30.10.2024 | 30,26 | 30,51 | 30,16 | 30,18 | -0,28% | 40,00 |
| 29.10.2024 | 30,23 | 30,70 | 29,86 | 30,26 | 0,12% | 100,00 |
| 28.10.2024 | 32,03 | 32,44 | 29,82 | 30,23 | -6,21% | 424,00 |
| 25.10.2024 | 32,27 | 32,62 | 31,98 | 32,23 | -0,11% | 100,00 |
| 24.10.2024 | 33,70 | 34,00 | 31,92 | 32,26 | -4,27% | 2,00 |
| 23.10.2024 | 34,19 | 34,32 | 33,70 | 33,70 | -1,43% | 200,00 |
| 22.10.2024 | 34,13 | 34,28 | 33,88 | 34,19 | 0,18% | - |
| 21.10.2024 | 33,88 | 34,45 | 33,72 | 34,13 | 0,69% | - |
| 18.10.2024 | 33,58 | 34,02 | 33,29 | 33,90 | 0,95% | - |
| 17.10.2024 | 33,49 | 33,94 | 33,49 | 33,58 | 0,28% | - |
| 16.10.2024 | 33,96 | 34,02 | 33,49 | 33,49 | -1,39% | - |
| 15.10.2024 | 33,59 | 34,10 | 33,49 | 33,96 | 1,09% | 514,00 |
| 14.10.2024 | 33,29 | 33,70 | 33,16 | 33,59 | 1,04% | 68,00 |
| 11.10.2024 | 33,38 | 33,50 | 33,08 | 33,25 | -0,34% | - |
| 10.10.2024 | 33,11 | 33,44 | 32,87 | 33,36 | 0,82% | - |
| 09.10.2024 | 32,97 | 33,26 | 32,87 | 33,09 | 0,30% | - |
| 08.10.2024 | 33,01 | 33,07 | 32,78 | 32,99 | -0,07% | - |
| 07.10.2024 | 33,15 | 33,27 | 32,92 | 33,01 | -0,42% | - |
| 04.10.2024 | 33,22 | 33,59 | 32,89 | 33,15 | -0,26% | - |
| 03.10.2024 | 33,70 | 33,70 | 33,12 | 33,24 | -1,22% | 35,00 |
| 02.10.2024 | 33,60 | 33,84 | 33,28 | 33,65 | 0,00% | - |
| 01.10.2024 | 33,66 | 34,11 | 33,56 | 33,65 | -0,61% | 400,00 |
| 30.09.2024 | 33,50 | 33,86 | 33,30 | 33,86 | 1,03% | - |
| 27.09.2024 | 33,58 | 33,88 | 33,27 | 33,51 | -0,21% | - |
| 26.09.2024 | 33,72 | 33,90 | 33,42 | 33,58 | -0,40% | - |
| 25.09.2024 | 33,84 | 33,86 | 33,58 | 33,72 | -0,37% | - |
| 24.09.2024 | 34,23 | 34,33 | 33,83 | 33,84 | -1,05% | - |
| 23.09.2024 | 33,57 | 34,34 | 33,41 | 34,20 | 1,88% | - |
| 20.09.2024 | 33,60 | 33,72 | 33,43 | 33,57 | 0,12% | - |
| 19.09.2024 | 33,95 | 34,07 | 33,49 | 33,53 | -1,08% | - |
| 18.09.2024 | 33,75 | 33,97 | 33,41 | 33,90 | 0,74% | - |
| 17.09.2024 | 33,55 | 33,83 | 33,32 | 33,65 | 0,27% | - |
| 16.09.2024 | 33,92 | 33,98 | 33,50 | 33,56 | -1,21% | - |
| 13.09.2024 | 33,85 | 34,01 | 33,42 | 33,97 | 1,47% | - |
| 12.09.2024 | 33,64 | 33,69 | 33,33 | 33,48 | -0,54% | - |
| 11.09.2024 | 33,74 | 33,76 | 33,30 | 33,66 | -0,24% | - |
| 10.09.2024 | 33,65 | 33,93 | 33,58 | 33,74 | -0,03% | - |
| 09.09.2024 | 33,06 | 33,96 | 33,01 | 33,75 | 1,47% | - |
| 06.09.2024 | 33,29 | 33,68 | 32,95 | 33,26 | -0,08% | - |
| 05.09.2024 | 33,58 | 33,63 | 33,17 | 33,29 | -0,88% | - |
| 04.09.2024 | 33,64 | 33,85 | 33,30 | 33,58 | -0,05% | 90,00 |
| 03.09.2024 | 33,14 | 33,72 | 32,88 | 33,60 | 1,39% | - |
| 02.09.2024 | 33,14 | 33,14 | 32,83 | 33,14 | 0,03% | - |
| 30.08.2024 | 32,65 | 33,29 | 32,65 | 33,13 | 1,49% | - |
| 29.08.2024 | 32,57 | 33,10 | 32,38 | 32,65 | 0,14% | 342,00 |
| 28.08.2024 | 32,60 | 32,78 | 32,34 | 32,60 | 0,31% | - |
| 27.08.2024 | 32,37 | 32,64 | 31,97 | 32,50 | 0,43% | - |
| 26.08.2024 | 31,93 | 32,47 | 31,89 | 32,36 | 1,44% | - |
| 23.08.2024 | 32,15 | 32,29 | 31,75 | 31,90 | -0,77% | - |
| 22.08.2024 | 31,93 | 32,20 | 31,81 | 32,15 | 0,69% | - |
| 21.08.2024 | 32,22 | 32,33 | 31,76 | 31,93 | -0,91% | - |
| 20.08.2024 | 32,13 | 32,24 | 31,91 | 32,22 | 0,28% | 220,00 |
| 19.08.2024 | 32,09 | 32,20 | 31,97 | 32,13 | -0,09% | - |
| 16.08.2024 | 32,10 | 32,24 | 31,71 | 32,16 | 0,19% | - |
| 15.08.2024 | 31,99 | 32,39 | 31,62 | 32,10 | 0,53% | - |
| 14.08.2024 | 32,11 | 32,22 | 31,64 | 31,93 | -0,39% | - |
| 13.08.2024 | 31,77 | 32,06 | 31,72 | 32,05 | 0,91% | - |
| 12.08.2024 | 31,62 | 31,89 | 31,54 | 31,76 | 0,45% | - |
| 09.08.2024 | 31,63 | 31,75 | 31,19 | 31,62 | 0,03% | - |
| 08.08.2024 | 31,66 | 31,88 | 31,36 | 31,61 | -0,22% | 20,00 |
| 07.08.2024 | 31,55 | 32,08 | 31,36 | 31,68 | 0,38% | - |
| 06.08.2024 | 31,32 | 32,01 | 31,31 | 31,56 | 0,80% | - |
| 05.08.2024 | 32,14 | 33,54 | 30,00 | 31,31 | -2,58% | 376,00 |