33,663€
0,25%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 33,58 | 33,73 | 33,40 | 33,67 | 0,25% | - |
| 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 |
| 02.08.2024 | 32,16 | 32,36 | 31,55 | 32,14 | -0,08% | - |
| 01.08.2024 | 31,72 | 32,23 | 31,50 | 32,17 | 2,28% | - |
| 31.07.2024 | 31,52 | 31,94 | 31,09 | 31,45 | -0,53% | 2,00 |
| 30.07.2024 | 31,69 | 32,35 | 31,15 | 31,62 | 0,14% | - |
| 29.07.2024 | 31,08 | 31,77 | 31,08 | 31,57 | 1,58% | 15,00 |
| 26.07.2024 | 30,73 | 31,19 | 30,49 | 31,08 | 1,20% | - |
| 25.07.2024 | 29,88 | 31,91 | 29,88 | 30,71 | 1,39% | - |
| 24.07.2024 | 30,08 | 30,34 | 29,71 | 30,29 | 0,77% | - |
| 23.07.2024 | 30,14 | 30,52 | 29,97 | 30,06 | -0,17% | - |
| 22.07.2024 | 30,30 | 30,42 | 30,08 | 30,11 | -0,63% | 20,00 |
| 19.07.2024 | 30,44 | 30,69 | 30,07 | 30,30 | -0,33% | - |
| 18.07.2024 | 30,26 | 30,79 | 29,98 | 30,40 | 0,50% | - |
| 17.07.2024 | 30,08 | 30,36 | 29,83 | 30,25 | 0,57% | - |
| 16.07.2024 | 30,00 | 30,31 | 29,90 | 30,08 | 0,28% | 100,00 |
| 15.07.2024 | 29,94 | 30,14 | 29,71 | 30,00 | 0,38% | 180,00 |
| 12.07.2024 | 29,93 | 30,10 | 29,59 | 29,88 | -0,18% | - |
| 11.07.2024 | 29,41 | 29,95 | 29,23 | 29,93 | 1,48% | 604,00 |
| 10.07.2024 | 29,55 | 29,85 | 29,41 | 29,50 | -0,22% | 80,00 |
| 09.07.2024 | 29,76 | 30,02 | 29,54 | 29,56 | -0,65% | - |
| 08.07.2024 | 30,15 | 30,21 | 29,67 | 29,75 | -1,29% | - |
| 05.07.2024 | 30,17 | 30,27 | 30,00 | 30,14 | -0,10% | 10,00 |
| 04.07.2024 | 30,18 | 30,39 | 30,16 | 30,17 | -0,63% | - |
| 03.07.2024 | 29,78 | 30,66 | 29,78 | 30,36 | -0,56% | 1.900,00 |
| 02.07.2024 | 30,66 | 30,72 | 30,20 | 30,53 | -0,20% | - |
| 01.07.2024 | 31,17 | 31,25 | 30,55 | 30,59 | -1,77% | - |
| 28.06.2024 | 31,88 | 32,04 | 31,11 | 31,14 | -2,66% | 49,00 |
| 27.06.2024 | 31,96 | 32,25 | 31,75 | 31,99 | -0,58% | - |
| 26.06.2024 | 32,12 | 32,27 | 31,85 | 32,18 | 0,28% | - |
| 25.06.2024 | 32,32 | 32,52 | 32,02 | 32,09 | -0,56% | - |
| 24.06.2024 | 32,31 | 32,40 | 31,92 | 32,27 | 0,31% | - |
| 21.06.2024 | 32,04 | 32,46 | 31,75 | 32,17 | 0,51% | 30,00 |
| 20.06.2024 | 31,96 | 32,28 | 31,68 | 32,01 | 0,15% | - |
| 19.06.2024 | 32,19 | 32,19 | 31,93 | 31,96 | -0,81% | 145,00 |
| 18.06.2024 | 32,41 | 32,41 | 31,90 | 32,22 | -0,37% | - |
| 17.06.2024 | 31,90 | 32,36 | 31,67 | 32,34 | 1,75% | 35,00 |
| 14.06.2024 | 31,71 | 32,02 | 31,65 | 31,79 | 0,61% | - |
| 13.06.2024 | 31,09 | 31,80 | 30,72 | 31,59 | 1,40% | - |
| 12.06.2024 | 31,58 | 31,58 | 31,16 | 31,16 | -0,89% | 590,00 |
| 11.06.2024 | 31,86 | 31,88 | 31,44 | 31,44 | -1,21% | 1.185,00 |
| 10.06.2024 | 32,06 | 32,48 | 31,74 | 31,82 | -0,86% | 274,00 |
| 07.06.2024 | 31,85 | 32,15 | 31,53 | 32,10 | 0,28% | 2.399,00 |
| 06.06.2024 | 32,11 | 32,15 | 31,81 | 32,01 | -0,25% | 551,00 |
| 05.06.2024 | 32,21 | 32,50 | 31,94 | 32,09 | -0,03% | 2.363,00 |
| 04.06.2024 | 31,66 | 32,10 | 31,33 | 32,10 | 1,52% | 2.573,00 |
| 03.06.2024 | 31,78 | 31,78 | 31,42 | 31,62 | 1,33% | 882,00 |