31,043€
-1,69%
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 | 31,07 | 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 |
| 27.09.2024 | 33,57 | 33,62 | 33,33 | 33,59 | -0,01% | 425,00 |
| 26.09.2024 | 33,87 | 33,90 | 33,43 | 33,60 | -0,30% | 269,00 |
| 25.09.2024 | 33,91 | 33,91 | 33,70 | 33,70 | -0,46% | 48,00 |
| 24.09.2024 | 34,36 | 34,38 | 33,85 | 33,85 | -0,62% | 471,00 |
| 23.09.2024 | 33,76 | 34,20 | 33,73 | 34,06 | 1,25% | 1.992,00 |
| 20.09.2024 | 33,78 | 33,78 | 33,39 | 33,64 | -0,28% | 360,00 |
| 19.09.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,25% | 14,00 |
| 18.09.2024 | 33,86 | 33,86 | 33,50 | 33,65 | -0,13% | 636,00 |
| 17.09.2024 | 33,44 | 33,71 | 33,42 | 33,70 | -0,03% | 323,00 |
| 16.09.2024 | 33,71 | 34,00 | 33,71 | 33,71 | -0,65% | 175,00 |
| 13.09.2024 | 33,36 | 33,93 | 33,36 | 33,93 | 1,19% | 198,00 |
| 12.09.2024 | 33,51 | 33,53 | 33,51 | 33,53 | 0,46% | 270,00 |
| 11.09.2024 | 33,50 | 33,50 | 33,37 | 33,37 | -0,94% | 1.068,00 |
| 10.09.2024 | 33,88 | 33,88 | 33,58 | 33,69 | -0,06% | 388,00 |
| 09.09.2024 | 33,48 | 33,90 | 33,21 | 33,71 | 1,37% | 711,00 |
| 06.09.2024 | 33,47 | 33,50 | 32,81 | 33,25 | -0,15% | 1.883,00 |
| 05.09.2024 | 33,41 | 33,74 | 33,17 | 33,30 | -0,28% | 615,00 |
| 04.09.2024 | 33,37 | 33,79 | 33,37 | 33,40 | -0,74% | 183,00 |
| 03.09.2024 | 32,93 | 33,65 | 32,93 | 33,65 | 2,19% | 1.500,00 |
| 02.09.2024 | 32,97 | 33,21 | 32,93 | 32,93 | 0,17% | 491,00 |
| 30.08.2024 | 32,50 | 33,04 | 32,50 | 32,87 | 1,14% | 411,00 |
| 29.08.2024 | 32,70 | 32,80 | 32,50 | 32,50 | -0,14% | 650,00 |
| 28.08.2024 | 32,52 | 32,55 | 32,51 | 32,55 | 0,20% | 315,00 |
| 27.08.2024 | 32,21 | 32,63 | 32,21 | 32,48 | 0,40% | 1.014,00 |
| 26.08.2024 | 32,10 | 32,40 | 32,00 | 32,35 | 1,63% | 2.301,00 |
| 23.08.2024 | 32,26 | 32,30 | 31,83 | 31,83 | -0,66% | 139,00 |
| 22.08.2024 | 31,90 | 32,04 | 31,90 | 32,04 | 0,60% | 726,00 |
| 21.08.2024 | 31,97 | 32,25 | 31,85 | 31,85 | -0,58% | 301,00 |
| 20.08.2024 | 32,35 | 32,35 | 31,96 | 32,04 | -0,12% | 1.793,00 |
| 19.08.2024 | 32,01 | 32,22 | 32,00 | 32,08 | -0,12% | 88,00 |
| 16.08.2024 | 32,06 | 32,15 | 32,04 | 32,12 | -0,20% | 210,00 |
| 15.08.2024 | 31,50 | 32,28 | 31,50 | 32,18 | 0,69% | 1.401,00 |
| 14.08.2024 | 31,80 | 31,96 | 31,65 | 31,96 | 0,16% | 950,00 |
| 13.08.2024 | 32,02 | 32,02 | 31,73 | 31,91 | 0,79% | 1.540,00 |
| 12.08.2024 | 31,80 | 31,97 | 31,64 | 31,66 | 0,03% | 162,00 |
| 09.08.2024 | 31,79 | 31,85 | 31,50 | 31,65 | 0,24% | 273,00 |
| 08.08.2024 | 31,76 | 31,84 | 31,39 | 31,58 | -1,13% | 363,00 |
| 07.08.2024 | 31,95 | 32,01 | 31,55 | 31,94 | 0,30% | 143,00 |
| 06.08.2024 | 31,74 | 31,84 | 31,28 | 31,84 | 1,40% | 86,00 |
| 05.08.2024 | 31,50 | 33,14 | 30,00 | 31,40 | -2,44% | 2.047,00 |