36,862$
-0,35%
Echtzeit-Aktienkurs KEURIG DR PEPPER DL-,01
Bid:
Ask:
Aktienkurse zur KEURIG DR PEPPER DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,85 | 37,30 | 36,84 | 36,86 | -0,35% | 5.657.798,00 |
| 05.09.2024 | 37,36 | 37,36 | 36,76 | 36,99 | -0,64% | 5.283.295,00 |
| 04.09.2024 | 36,93 | 37,38 | 36,83 | 37,23 | 0,19% | 7.264.095,00 |
| 03.09.2024 | 36,51 | 37,58 | 36,19 | 37,16 | 1,50% | 9.001.830,00 |
| 30.08.2024 | 36,16 | 36,80 | 36,16 | 36,61 | 1,22% | 7.530.113,00 |
| 29.08.2024 | 36,32 | 36,41 | 35,90 | 36,17 | -0,14% | 4.940.018,00 |
| 28.08.2024 | 36,45 | 36,45 | 35,97 | 36,22 | -0,41% | 4.878.319,00 |
| 27.08.2024 | 36,30 | 36,45 | 36,18 | 36,37 | 0,64% | 4.383.484,00 |
| 26.08.2024 | 35,80 | 36,24 | 35,75 | 36,14 | 1,15% | 4.579.044,00 |
| 23.08.2024 | 35,83 | 35,91 | 35,53 | 35,73 | 0,11% | 3.964.073,00 |
| 22.08.2024 | 35,62 | 35,79 | 35,44 | 35,69 | 0,59% | 4.699.516,00 |
| 21.08.2024 | 35,80 | 35,96 | 35,42 | 35,48 | -0,70% | 6.966.064,00 |
| 20.08.2024 | 35,61 | 35,80 | 35,47 | 35,73 | 0,31% | 5.170.362,00 |
| 19.08.2024 | 35,37 | 35,64 | 35,32 | 35,62 | 0,65% | 4.946.182,00 |
| 16.08.2024 | 35,24 | 35,46 | 35,24 | 35,39 | 0,17% | 6.996.443,00 |
| 15.08.2024 | 35,31 | 35,46 | 35,21 | 35,33 | 0,06% | 9.379.251,00 |
| 14.08.2024 | 35,15 | 35,50 | 35,01 | 35,31 | 0,46% | 6.839.873,00 |
| 13.08.2024 | 34,85 | 35,22 | 34,79 | 35,15 | 1,01% | 6.064.942,00 |
| 12.08.2024 | 34,53 | 34,87 | 34,44 | 34,80 | 0,69% | 5.320.401,00 |
| 09.08.2024 | 34,41 | 34,59 | 34,06 | 34,56 | 0,09% | 4.352.846,00 |
| 08.08.2024 | 34,44 | 34,74 | 34,18 | 34,53 | -0,14% | 5.334.809,00 |
| 07.08.2024 | 34,56 | 34,93 | 34,26 | 34,58 | 0,29% | 5.902.874,00 |
| 06.08.2024 | 34,24 | 34,95 | 34,20 | 34,48 | 0,52% | 7.509.926,00 |
| 05.08.2024 | 35,38 | 35,53 | 33,96 | 34,30 | -2,20% | 11.432.294,00 |
| 02.08.2024 | 34,90 | 35,25 | 34,46 | 35,07 | 1,48% | 11.433.884,00 |
| 01.08.2024 | 34,38 | 34,69 | 34,01 | 34,56 | 0,82% | 7.731.048,00 |
| 31.07.2024 | 34,00 | 34,52 | 33,71 | 34,28 | 0,47% | 7.192.842,00 |
| 30.07.2024 | 34,01 | 34,24 | 33,69 | 34,12 | -0,12% | 8.023.930,00 |
| 29.07.2024 | 33,68 | 34,19 | 33,64 | 34,16 | 1,24% | 10.122.077,00 |
| 26.07.2024 | 33,20 | 33,87 | 33,08 | 33,74 | 1,60% | 12.633.236,00 |
| 25.07.2024 | 33,88 | 34,61 | 33,08 | 33,21 | 1,34% | 17.925.933,00 |
| 24.07.2024 | 32,76 | 32,84 | 32,27 | 32,77 | 0,43% | 11.507.850,00 |
| 23.07.2024 | 32,78 | 32,96 | 32,56 | 32,63 | -0,61% | 6.729.975,00 |
| 22.07.2024 | 32,98 | 33,12 | 32,75 | 32,83 | -0,45% | 7.473.132,00 |
| 19.07.2024 | 33,39 | 33,43 | 32,73 | 32,98 | -0,48% | 4.626.739,00 |
| 18.07.2024 | 33,02 | 33,61 | 32,95 | 33,14 | 0,18% | 6.338.483,00 |
| 17.07.2024 | 32,87 | 33,18 | 32,79 | 33,08 | 1,29% | 13.082.562,00 |
| 16.07.2024 | 32,68 | 32,98 | 32,54 | 32,66 | -0,03% | 7.813.614,00 |
| 15.07.2024 | 32,52 | 32,85 | 32,42 | 32,67 | 0,15% | 9.470.051,00 |
| 12.07.2024 | 32,37 | 32,80 | 32,37 | 32,62 | 0,59% | 4.638.680,00 |
| 11.07.2024 | 31,80 | 32,58 | 31,80 | 32,43 | 1,50% | 6.835.811,00 |
| 10.07.2024 | 31,99 | 32,32 | 31,84 | 31,95 | 0,00% | 10.725.614,00 |
| 09.07.2024 | 32,38 | 32,40 | 31,93 | 31,95 | -1,05% | 6.775.049,00 |
| 08.07.2024 | 32,54 | 32,64 | 32,17 | 32,29 | -1,13% | 12.206.976,00 |
| 05.07.2024 | 32,72 | 32,80 | 32,47 | 32,66 | -0,18% | 7.262.886,00 |
| 03.07.2024 | 32,76 | 32,93 | 32,57 | 32,72 | -0,18% | 5.340.776,00 |
| 02.07.2024 | 32,96 | 33,01 | 32,57 | 32,78 | -0,18% | 9.243.341,00 |
| 01.07.2024 | 33,40 | 33,61 | 32,80 | 32,84 | -1,68% | 5.835.990,00 |
| 28.06.2024 | 33,87 | 33,87 | 33,31 | 33,40 | -2,11% | 12.137.923,00 |
| 27.06.2024 | 34,51 | 34,58 | 33,99 | 34,12 | -0,70% | 9.231.925,00 |
| 26.06.2024 | 34,19 | 34,45 | 33,97 | 34,36 | -0,15% | 4.762.809,00 |
| 25.06.2024 | 34,68 | 34,81 | 34,28 | 34,41 | -0,75% | 7.249.163,00 |
| 24.06.2024 | 34,41 | 34,70 | 34,26 | 34,67 | 0,84% | 7.818.520,00 |
| 21.06.2024 | 34,41 | 34,68 | 34,11 | 34,38 | 0,50% | 17.518.647,00 |
| 20.06.2024 | 34,43 | 34,52 | 33,94 | 34,21 | -0,81% | 7.070.331,00 |
| 18.06.2024 | 34,67 | 34,77 | 34,28 | 34,49 | -0,58% | 4.621.904,00 |
| 17.06.2024 | 34,24 | 34,73 | 33,93 | 34,69 | 1,91% | 8.986.824,00 |
| 14.06.2024 | 34,02 | 34,26 | 33,92 | 34,04 | -0,06% | 4.589.027,00 |
| 13.06.2024 | 33,47 | 34,09 | 33,44 | 34,06 | 1,34% | 8.398.482,00 |
| 12.06.2024 | 33,91 | 34,01 | 33,60 | 33,61 | -0,65% | 5.574.569,00 |
| 11.06.2024 | 34,10 | 34,16 | 33,66 | 33,83 | -0,97% | 9.201.034,00 |
| 10.06.2024 | 34,62 | 34,63 | 34,01 | 34,16 | -1,36% | 4.118.879,00 |
| 07.06.2024 | 34,44 | 34,86 | 34,41 | 34,63 | 0,35% | 5.701.228,00 |
| 06.06.2024 | 34,72 | 34,99 | 34,46 | 34,51 | -0,78% | 5.851.916,00 |
| 05.06.2024 | 34,91 | 34,99 | 34,52 | 34,78 | -0,11% | 8.207.570,00 |
| 04.06.2024 | 34,27 | 35,00 | 34,18 | 34,82 | 1,31% | 9.058.850,00 |
| 03.06.2024 | 34,21 | 34,53 | 34,03 | 34,37 | 0,35% | 5.123.688,00 |
| 31.05.2024 | 33,92 | 34,27 | 33,89 | 34,25 | 1,03% | 13.476.730,00 |
| 30.05.2024 | 33,68 | 34,00 | 33,66 | 33,90 | 0,71% | 5.416.208,00 |
| 29.05.2024 | 33,65 | 33,78 | 33,35 | 33,66 | -0,15% | 4.758.014,00 |
| 28.05.2024 | 34,01 | 34,15 | 33,64 | 33,71 | -1,40% | 8.073.007,00 |
| 24.05.2024 | 34,04 | 34,41 | 34,04 | 34,19 | 0,62% | 5.208.534,00 |
| 23.05.2024 | 34,07 | 34,32 | 33,95 | 33,98 | -0,85% | 4.483.457,00 |
| 22.05.2024 | 33,89 | 34,33 | 33,77 | 34,27 | 0,91% | 4.823.113,00 |
| 21.05.2024 | 33,82 | 33,98 | 33,72 | 33,96 | 0,83% | 5.827.154,00 |
| 20.05.2024 | 33,76 | 33,82 | 33,59 | 33,68 | -0,21% | 7.793.813,00 |
| 17.05.2024 | 34,07 | 34,07 | 33,72 | 33,75 | -1,14% | 6.118.874,00 |
| 16.05.2024 | 33,81 | 34,37 | 33,81 | 34,14 | 0,98% | 6.793.837,00 |
| 15.05.2024 | 34,15 | 34,23 | 33,78 | 33,81 | -1,05% | 7.792.414,00 |
| 14.05.2024 | 34,10 | 34,25 | 33,90 | 34,17 | 0,15% | 7.824.894,00 |
| 13.05.2024 | 34,00 | 34,23 | 33,81 | 34,12 | 0,26% | 8.073.006,00 |
| 10.05.2024 | 33,95 | 34,07 | 33,79 | 34,03 | 0,12% | 5.299.999,00 |
| 09.05.2024 | 33,78 | 34,02 | 33,69 | 33,99 | 0,86% | 5.701.532,00 |
| 08.05.2024 | 33,90 | 33,94 | 33,63 | 33,70 | -0,33% | 4.682.019,00 |
| 07.05.2024 | 33,75 | 33,87 | 33,52 | 33,81 | 0,74% | 5.831.515,00 |
| 06.05.2024 | 33,90 | 33,98 | 33,45 | 33,56 | -0,80% | 5.029.676,00 |
| 03.05.2024 | 33,64 | 33,88 | 33,42 | 33,83 | 0,80% | 7.463.504,00 |
| 02.05.2024 | 33,46 | 33,76 | 33,25 | 33,56 | 0,66% | 6.371.855,00 |
| 01.05.2024 | 33,39 | 33,57 | 33,21 | 33,34 | -1,07% | 6.235.713,00 |
| 30.04.2024 | 33,73 | 33,76 | 33,36 | 33,70 | 0,00% | 6.026.193,00 |
| 29.04.2024 | 33,80 | 33,92 | 33,59 | 33,70 | -0,06% | 8.915.713,00 |
| 26.04.2024 | 33,49 | 33,99 | 33,45 | 33,72 | -0,35% | 9.684.878,00 |
| 25.04.2024 | 33,95 | 34,48 | 33,30 | 33,84 | 4,64% | 14.558.956,00 |
| 24.04.2024 | 31,23 | 32,45 | 31,19 | 32,34 | 1,83% | 11.479.405,00 |
| 23.04.2024 | 31,59 | 31,82 | 31,52 | 31,76 | 0,00% | 7.903.954,00 |
| 22.04.2024 | 31,68 | 31,77 | 31,42 | 31,76 | 0,83% | 7.411.622,00 |
| 19.04.2024 | 31,23 | 31,60 | 31,02 | 31,50 | 1,19% | 8.631.636,00 |
| 18.04.2024 | 31,07 | 31,17 | 30,80 | 31,13 | 0,81% | 7.467.919,00 |
| 17.04.2024 | 30,81 | 30,91 | 30,52 | 30,88 | 1,45% | 10.022.002,00 |
| 16.04.2024 | 30,42 | 30,55 | 30,21 | 30,44 | 0,03% | 10.322.558,00 |