31,370€
0,67%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 31,35 | 31,39 | 30,87 | 31,38 | 0,69% | - |
| 08.05.2024 | 30,95 | 31,64 | 30,95 | 31,16 | -0,19% | 50,00 |
| 07.05.2024 | 30,71 | 31,22 | 30,71 | 31,22 | 0,06% | - |
| 06.05.2024 | 31,85 | 31,85 | 31,20 | 31,20 | -0,05% | 36,00 |
| 03.05.2024 | 30,84 | 31,22 | 30,84 | 31,22 | -1,37% | 230,00 |
| 02.05.2024 | 30,66 | 31,65 | 30,66 | 31,65 | 0,84% | 160,00 |
| 30.04.2024 | 30,96 | 31,68 | 30,96 | 31,39 | 0,43% | 3.510,00 |
| 29.04.2024 | 31,00 | 31,25 | 31,00 | 31,25 | -0,59% | - |
| 26.04.2024 | 30,86 | 31,85 | 30,86 | 31,44 | 0,51% | 335,00 |
| 25.04.2024 | 29,70 | 31,28 | 29,70 | 31,28 | 3,73% | 250,00 |
| 24.04.2024 | 29,16 | 30,15 | 29,16 | 30,15 | 2,43% | 15.000,00 |
| 23.04.2024 | 29,49 | 29,91 | 29,44 | 29,44 | -0,39% | 144,00 |
| 22.04.2024 | 29,13 | 29,55 | 29,13 | 29,55 | 0,48% | - |
| 19.04.2024 | 28,68 | 29,41 | 28,68 | 29,41 | 3,28% | - |
| 18.04.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -0,73% | - |
| 17.04.2024 | 28,18 | 28,69 | 28,18 | 28,69 | 0,90% | - |
| 16.04.2024 | 28,15 | 28,43 | 28,15 | 28,43 | 1,54% | - |
| 15.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,37% | - |
| 12.04.2024 | 28,39 | 28,39 | 28,39 | 28,39 | -0,77% | - |
| 11.04.2024 | 28,05 | 28,61 | 28,05 | 28,61 | 1,02% | - |
| 10.04.2024 | 28,12 | 28,32 | 28,12 | 28,32 | -0,04% | - |
| 09.04.2024 | 27,85 | 28,33 | 27,85 | 28,33 | 1,23% | - |
| 08.04.2024 | 27,99 | 27,99 | 27,99 | 27,99 | -0,59% | - |
| 05.04.2024 | 27,84 | 28,15 | 27,84 | 28,15 | 0,05% | - |
| 04.04.2024 | 28,90 | 28,90 | 28,14 | 28,14 | -1,06% | 80,00 |
| 03.04.2024 | 28,53 | 28,53 | 28,44 | 28,44 | 0,09% | - |
| 02.04.2024 | 29,74 | 29,74 | 28,41 | 28,41 | 0,67% | 199,00 |
| 28.03.2024 | 27,88 | 28,22 | 27,88 | 28,22 | 0,53% | - |
| 27.03.2024 | 27,75 | 28,07 | 27,75 | 28,07 | -0,48% | - |
| 26.03.2024 | 27,66 | 28,59 | 27,66 | 28,21 | 0,95% | 300,00 |
| 25.03.2024 | 27,18 | 28,01 | 27,18 | 27,94 | 2,08% | 3.800,00 |
| 22.03.2024 | 26,96 | 27,71 | 26,96 | 27,37 | 1,16% | 94,00 |
| 21.03.2024 | 26,77 | 27,06 | 26,77 | 27,06 | 0,19% | - |
| 20.03.2024 | 26,51 | 27,01 | 26,51 | 27,01 | 0,88% | - |
| 19.03.2024 | 26,70 | 27,69 | 26,70 | 26,77 | 2,37% | 100,00 |
| 18.03.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,76% | - |
| 15.03.2024 | 26,29 | 26,35 | 26,29 | 26,35 | 1,31% | - |
| 14.03.2024 | 26,01 | 26,01 | 26,01 | 26,01 | -0,33% | - |
| 13.03.2024 | 26,50 | 26,50 | 26,06 | 26,10 | -1,86% | 275,00 |
| 12.03.2024 | 26,38 | 26,59 | 26,38 | 26,59 | -0,08% | - |
| 11.03.2024 | 26,36 | 26,61 | 26,36 | 26,61 | 0,72% | - |
| 08.03.2024 | 26,10 | 26,42 | 26,10 | 26,42 | 0,71% | - |
| 07.03.2024 | 27,22 | 27,22 | 26,24 | 26,24 | -1,37% | 95,00 |
| 06.03.2024 | 26,44 | 26,60 | 26,44 | 26,60 | 0,04% | - |
| 05.03.2024 | 27,26 | 27,28 | 26,59 | 26,59 | 0,43% | 48,00 |
| 04.03.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -1,34% | - |
| 01.03.2024 | 26,68 | 26,84 | 26,68 | 26,84 | -2,33% | - |
| 29.02.2024 | 27,14 | 27,48 | 27,14 | 27,48 | 0,04% | - |
| 28.02.2024 | 26,76 | 27,47 | 26,76 | 27,47 | 1,80% | - |
| 27.02.2024 | 26,69 | 26,98 | 26,69 | 26,98 | -1,39% | - |
| 26.02.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -1,33% | - |
| 23.02.2024 | 27,52 | 27,73 | 27,52 | 27,73 | -0,89% | - |
| 22.02.2024 | 28,64 | 28,66 | 27,98 | 27,98 | -3,22% | 116,00 |
| 21.02.2024 | 28,36 | 28,91 | 28,36 | 28,91 | 1,10% | - |
| 20.02.2024 | 28,10 | 28,60 | 28,10 | 28,60 | 1,15% | - |
| 19.02.2024 | 28,25 | 28,27 | 28,25 | 28,27 | -1,05% | - |
| 16.02.2024 | 28,38 | 28,57 | 28,38 | 28,57 | -0,31% | - |
| 15.02.2024 | 28,52 | 28,66 | 28,52 | 28,66 | -0,56% | - |
| 14.02.2024 | 28,42 | 28,82 | 28,42 | 28,82 | 0,24% | - |
| 13.02.2024 | 28,56 | 29,50 | 28,56 | 28,75 | -0,42% | 75,00 |
| 12.02.2024 | 28,35 | 28,87 | 28,35 | 28,87 | 0,93% | - |
| 09.02.2024 | 28,70 | 28,70 | 28,61 | 28,61 | -1,40% | - |
| 08.02.2024 | 28,51 | 29,01 | 28,51 | 29,01 | 0,61% | - |
| 07.02.2024 | 28,41 | 29,45 | 28,41 | 28,84 | 1,18% | 100,00 |
| 06.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,57% | - |
| 05.02.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,87% | - |
| 02.02.2024 | 28,90 | 29,21 | 28,90 | 29,21 | 0,21% | - |
| 01.02.2024 | 28,67 | 29,15 | 28,67 | 29,15 | 0,76% | - |
| 31.01.2024 | 29,07 | 29,07 | 28,93 | 28,93 | -0,86% | - |
| 30.01.2024 | 29,10 | 29,93 | 29,10 | 29,18 | -0,46% | 40,00 |
| 29.01.2024 | 29,02 | 29,32 | 29,02 | 29,32 | 0,45% | - |
| 26.01.2024 | 28,61 | 29,19 | 28,53 | 29,19 | 0,99% | 600,00 |
| 25.01.2024 | 28,15 | 28,90 | 28,15 | 28,90 | 1,78% | - |
| 24.01.2024 | 28,73 | 28,73 | 28,40 | 28,40 | -2,29% | - |
| 23.01.2024 | 28,39 | 29,06 | 28,39 | 29,06 | 0,50% | 200,00 |
| 22.01.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -0,46% | - |
| 19.01.2024 | 28,74 | 29,05 | 28,74 | 29,05 | -0,03% | - |
| 18.01.2024 | 28,67 | 29,06 | 28,67 | 29,06 | 0,35% | - |
| 17.01.2024 | 28,71 | 28,96 | 28,71 | 28,96 | -0,14% | - |
| 16.01.2024 | 28,66 | 29,00 | 28,66 | 29,00 | 0,68% | - |
| 15.01.2024 | 28,66 | 29,66 | 28,66 | 28,81 | -0,40% | 583,00 |
| 12.01.2024 | 28,67 | 28,92 | 28,67 | 28,92 | 0,02% | - |
| 11.01.2024 | 28,50 | 28,92 | 28,50 | 28,92 | 0,59% | - |
| 10.01.2024 | 28,74 | 28,75 | 28,74 | 28,75 | -0,69% | - |
| 09.01.2024 | 28,54 | 28,95 | 28,54 | 28,95 | 0,98% | 20,00 |
| 08.01.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -1,22% | - |
| 05.01.2024 | 29,21 | 29,21 | 29,02 | 29,02 | -0,63% | - |
| 04.01.2024 | 29,21 | 29,21 | 29,21 | 29,21 | -1,53% | - |
| 03.01.2024 | 29,75 | 29,75 | 29,66 | 29,66 | -1,72% | - |
| 02.01.2024 | 29,82 | 30,18 | 29,82 | 30,18 | 1,51% | 90,00 |
| 29.12.2023 | 29,73 | 29,73 | 29,73 | 29,73 | -0,50% | - |
| 28.12.2023 | 29,36 | 29,88 | 29,36 | 29,88 | 1,51% | - |
| 27.12.2023 | 29,44 | 29,44 | 29,44 | 29,44 | -0,54% | - |
| 22.12.2023 | 29,07 | 29,60 | 29,07 | 29,60 | 0,80% | - |
| 21.12.2023 | 29,14 | 29,36 | 29,14 | 29,36 | 0,03% | - |
| 20.12.2023 | 29,24 | 29,35 | 29,24 | 29,35 | -0,15% | - |
| 19.12.2023 | 29,21 | 29,40 | 29,21 | 29,40 | -0,42% | - |
| 18.12.2023 | 28,89 | 29,52 | 28,89 | 29,52 | 1,39% | - |
| 15.12.2023 | 29,10 | 29,12 | 29,10 | 29,12 | 0,12% | - |
| 14.12.2023 | 30,18 | 30,18 | 29,08 | 29,08 | -4,06% | 285,00 |