32,565€
3,07%
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 | 31,43 | 32,62 | 31,43 | 32,62 | 3,24% | 3.551,00 |
| 20.02.2025 | 31,53 | 31,67 | 31,00 | 31,60 | 0,70% | 1.709,00 |
| 19.02.2025 | 31,23 | 31,50 | 31,15 | 31,38 | 1,11% | 2.165,00 |
| 18.02.2025 | 30,14 | 31,09 | 30,11 | 31,03 | 3,07% | 779,00 |
| 17.02.2025 | 30,19 | 30,38 | 30,06 | 30,11 | -0,25% | 1.282,00 |
| 14.02.2025 | 30,61 | 30,61 | 30,18 | 30,18 | -0,17% | 554,00 |
| 13.02.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -1,00% | 20,00 |
| 12.02.2025 | 30,23 | 30,64 | 30,18 | 30,54 | 1,29% | 1.132,00 |
| 11.02.2025 | 29,79 | 30,20 | 29,72 | 30,15 | 0,60% | 2.950,00 |
| 10.02.2025 | 30,00 | 30,39 | 29,79 | 29,97 | -0,27% | 1.776,00 |
| 07.02.2025 | 30,01 | 30,14 | 29,78 | 30,05 | 0,75% | 1.494,00 |
| 06.02.2025 | 29,82 | 30,38 | 29,73 | 29,82 | -0,58% | 5.501,00 |
| 05.02.2025 | 30,01 | 30,24 | 29,79 | 30,00 | -0,89% | 3.808,00 |
| 04.02.2025 | 31,43 | 31,52 | 30,27 | 30,27 | -4,27% | 1.109,00 |
| 03.02.2025 | 30,80 | 31,77 | 30,80 | 31,62 | 2,05% | 3.499,00 |
| 31.01.2025 | 30,91 | 31,26 | 30,91 | 30,98 | 0,16% | 535,00 |
| 30.01.2025 | 30,51 | 30,93 | 30,51 | 30,93 | 1,06% | 2.739,00 |
| 29.01.2025 | 29,93 | 30,61 | 29,83 | 30,61 | 1,97% | 2.465,00 |
| 28.01.2025 | 30,27 | 30,60 | 30,02 | 30,02 | -1,20% | 1.037,00 |
| 27.01.2025 | 29,48 | 30,40 | 29,48 | 30,38 | 2,51% | 1.277,00 |
| 24.01.2025 | 29,57 | 29,87 | 29,44 | 29,64 | -0,99% | 868,00 |
| 23.01.2025 | 30,14 | 30,44 | 29,65 | 29,93 | -1,01% | 3.415,00 |
| 22.01.2025 | 30,29 | 30,43 | 30,24 | 30,24 | -0,66% | 811,00 |
| 21.01.2025 | 30,41 | 30,67 | 30,31 | 30,44 | -0,07% | 1.404,00 |
| 20.01.2025 | 30,53 | 30,81 | 30,45 | 30,46 | -0,99% | 278,00 |
| 17.01.2025 | 30,28 | 30,80 | 30,27 | 30,76 | 2,58% | 2.009,00 |
| 16.01.2025 | 29,99 | 30,25 | 29,99 | 29,99 | -0,20% | 302,00 |
| 15.01.2025 | 30,25 | 30,28 | 29,91 | 30,05 | -0,35% | 892,00 |
| 14.01.2025 | 29,90 | 30,15 | 29,90 | 30,15 | -0,12% | 306,00 |
| 13.01.2025 | 29,84 | 30,19 | 29,58 | 30,19 | -0,36% | 526,00 |
| 10.01.2025 | 30,34 | 30,34 | 30,14 | 30,30 | 0,00% | 163,00 |
| 09.01.2025 | 30,31 | 30,31 | 30,03 | 30,30 | 0,98% | 373,00 |
| 08.01.2025 | 29,59 | 30,00 | 29,59 | 30,00 | 0,86% | 673,00 |
| 07.01.2025 | 29,73 | 30,00 | 29,73 | 29,75 | -1,62% | 549,00 |
| 06.01.2025 | 30,76 | 30,76 | 30,00 | 30,24 | -1,80% | 555,00 |
| 03.01.2025 | 30,58 | 30,85 | 30,53 | 30,79 | -0,93% | 385,00 |
| 02.01.2025 | 30,78 | 31,43 | 30,78 | 31,08 | 1,94% | 1.650,00 |
| 30.12.2024 | 30,55 | 30,93 | 30,49 | 30,49 | -1,13% | 927,00 |
| 27.12.2024 | 31,18 | 31,18 | 30,80 | 30,84 | -0,42% | 768,00 |
| 23.12.2024 | 31,23 | 31,28 | 30,97 | 30,97 | -0,37% | 184,00 |
| 20.12.2024 | 31,07 | 31,24 | 30,82 | 31,09 | -1,55% | 1.958,00 |
| 19.12.2024 | 31,45 | 31,58 | 31,00 | 31,58 | 0,13% | 2.558,00 |
| 18.12.2024 | 31,36 | 31,54 | 31,18 | 31,54 | -0,28% | 1.917,00 |
| 17.12.2024 | 31,40 | 31,70 | 31,40 | 31,63 | -0,55% | 2.461,00 |
| 16.12.2024 | 32,05 | 32,21 | 31,80 | 31,80 | -0,93% | 2.406,00 |
| 13.12.2024 | 32,22 | 32,34 | 31,95 | 32,10 | -0,70% | 2.853,00 |
| 12.12.2024 | 31,76 | 32,33 | 31,61 | 32,33 | 2,29% | 10.254,00 |
| 11.12.2024 | 32,06 | 32,24 | 31,60 | 31,60 | -0,41% | 1.875,00 |
| 10.12.2024 | 31,00 | 31,89 | 31,00 | 31,73 | -0,02% | 3.962,00 |
| 09.12.2024 | 31,10 | 31,80 | 30,85 | 31,74 | 2,40% | 1.445,00 |
| 06.12.2024 | 31,33 | 31,38 | 30,99 | 30,99 | -0,42% | 1.209,00 |
| 05.12.2024 | 30,82 | 31,12 | 30,80 | 31,12 | -0,32% | 588,00 |
| 04.12.2024 | 30,73 | 31,22 | 30,73 | 31,22 | 1,50% | 235,00 |
| 03.12.2024 | 30,85 | 30,99 | 30,46 | 30,76 | -0,66% | 948,00 |
| 02.12.2024 | 31,18 | 31,18 | 30,79 | 30,97 | -0,03% | 665,00 |
| 29.11.2024 | 31,20 | 31,20 | 30,82 | 30,98 | -1,04% | 1.076,00 |
| 28.11.2024 | 31,10 | 31,50 | 30,93 | 31,30 | 1,82% | 3.729,00 |
| 27.11.2024 | 31,30 | 31,30 | 30,60 | 30,74 | -1,54% | 499,00 |
| 26.11.2024 | 31,48 | 31,48 | 31,14 | 31,22 | 0,14% | 2.361,00 |
| 25.11.2024 | 31,13 | 31,44 | 31,00 | 31,18 | 0,63% | 651,00 |
| 22.11.2024 | 30,79 | 31,14 | 30,79 | 30,98 | 0,78% | 954,00 |
| 21.11.2024 | 30,23 | 30,74 | 30,23 | 30,74 | 1,72% | 275,00 |
| 20.11.2024 | 29,68 | 30,25 | 29,68 | 30,22 | 2,27% | 1.121,00 |
| 19.11.2024 | 29,65 | 29,67 | 29,23 | 29,55 | 0,20% | 2.098,00 |
| 18.11.2024 | 29,99 | 30,10 | 29,49 | 29,49 | -2,22% | 2.449,00 |
| 15.11.2024 | 31,95 | 31,95 | 29,91 | 30,16 | -5,53% | 1.933,00 |
| 14.11.2024 | 31,63 | 32,07 | 31,63 | 31,93 | 0,42% | 1.886,00 |
| 13.11.2024 | 31,56 | 31,79 | 31,01 | 31,79 | 1,47% | 1.985,00 |
| 12.11.2024 | 31,07 | 31,44 | 31,07 | 31,33 | 0,82% | 1.934,00 |
| 11.11.2024 | 30,86 | 31,20 | 30,68 | 31,08 | 0,73% | 2.166,00 |
| 08.11.2024 | 30,72 | 30,85 | 30,60 | 30,85 | 1,20% | 689,00 |
| 07.11.2024 | 30,90 | 30,90 | 30,49 | 30,49 | -0,81% | 715,00 |
| 06.11.2024 | 30,96 | 30,99 | 30,69 | 30,74 | 3,22% | 735,00 |
| 05.11.2024 | 30,01 | 30,19 | 29,76 | 29,78 | -0,75% | 1.323,00 |
| 04.11.2024 | 30,27 | 30,27 | 30,00 | 30,00 | -1,64% | 839,00 |
| 01.11.2024 | 30,44 | 30,50 | 30,11 | 30,50 | 0,23% | 731,00 |
| 31.10.2024 | 30,54 | 30,54 | 30,21 | 30,43 | 0,43% | 890,00 |
| 30.10.2024 | 30,29 | 30,52 | 30,20 | 30,30 | -0,75% | 1.656,00 |
| 29.10.2024 | 30,38 | 30,60 | 29,86 | 30,53 | -3,11% | 3.718,00 |
| 28.10.2024 | 32,28 | 32,31 | 31,44 | 31,51 | -2,51% | 1.221,00 |
| 25.10.2024 | 32,45 | 32,45 | 32,24 | 32,32 | 0,02% | 1.140,00 |
| 24.10.2024 | 33,77 | 33,77 | 31,95 | 32,32 | -5,12% | 3.124,00 |
| 23.10.2024 | 34,30 | 34,30 | 33,90 | 34,06 | -0,26% | 1.062,00 |
| 22.10.2024 | 33,93 | 34,15 | 33,91 | 34,15 | 0,10% | 202,00 |
| 21.10.2024 | 33,85 | 34,26 | 33,85 | 34,12 | 0,66% | 826,00 |
| 18.10.2024 | 33,82 | 33,89 | 33,50 | 33,89 | 0,59% | 314,00 |
| 17.10.2024 | 33,88 | 33,88 | 33,68 | 33,69 | -0,78% | 200,00 |
| 16.10.2024 | 33,81 | 34,08 | 33,80 | 33,96 | -0,16% | 2.025,00 |
| 15.10.2024 | 33,82 | 34,01 | 33,54 | 34,01 | 0,95% | 371,00 |
| 14.10.2024 | 33,13 | 33,69 | 33,13 | 33,69 | 1,54% | 1.209,00 |
| 11.10.2024 | 33,26 | 33,26 | 33,15 | 33,18 | 0,36% | 187,00 |
| 10.10.2024 | 33,24 | 33,24 | 33,06 | 33,06 | 0,17% | 53,00 |
| 09.10.2024 | 32,83 | 33,06 | 32,83 | 33,01 | 0,30% | 258,00 |
| 08.10.2024 | 32,74 | 33,03 | 32,74 | 32,91 | -0,20% | 573,00 |
| 07.10.2024 | 33,00 | 33,28 | 32,94 | 32,97 | -0,50% | 1.164,00 |
| 04.10.2024 | 33,40 | 33,40 | 33,14 | 33,14 | -0,47% | 175,00 |
| 03.10.2024 | 33,63 | 33,63 | 33,29 | 33,29 | -0,76% | 93,00 |
| 02.10.2024 | 33,49 | 33,89 | 33,27 | 33,55 | -0,42% | 90,00 |
| 01.10.2024 | 33,78 | 33,91 | 33,69 | 33,69 | -0,10% | 1.054,00 |
| 30.09.2024 | 33,67 | 33,72 | 33,35 | 33,72 | 0,39% | 430,00 |