31,505€
0,05%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,28 | 31,77 | 31,05 | 31,52 | -0,14% | - |
| 25.04.2024 | 30,18 | 32,16 | 30,08 | 31,56 | 4,38% | - |
| 24.04.2024 | 29,57 | 30,32 | 29,05 | 30,24 | 1,87% | - |
| 23.04.2024 | 29,79 | 30,03 | 29,54 | 29,68 | -0,44% | - |
| 22.04.2024 | 29,59 | 29,84 | 29,49 | 29,81 | 0,79% | - |
| 19.04.2024 | 29,13 | 29,66 | 29,08 | 29,58 | 1,04% | - |
| 18.04.2024 | 28,92 | 29,28 | 28,81 | 29,27 | 1,08% | 35,00 |
| 17.04.2024 | 28,70 | 28,97 | 28,64 | 28,96 | 1,04% | 200,00 |
| 16.04.2024 | 28,63 | 28,77 | 28,43 | 28,66 | 0,05% | - |
| 15.04.2024 | 28,45 | 28,73 | 28,38 | 28,65 | 0,83% | - |
| 12.04.2024 | 28,80 | 28,97 | 28,37 | 28,41 | -1,02% | - |
| 11.04.2024 | 28,53 | 28,99 | 28,44 | 28,71 | 0,60% | 108,00 |
| 10.04.2024 | 28,46 | 28,75 | 28,16 | 28,53 | -0,16% | - |
| 09.04.2024 | 28,37 | 28,68 | 28,32 | 28,58 | 0,69% | - |
| 08.04.2024 | 28,48 | 28,57 | 28,29 | 28,38 | -0,07% | - |
| 05.04.2024 | 28,37 | 28,64 | 28,21 | 28,40 | 0,25% | - |
| 04.04.2024 | 28,63 | 28,81 | 28,31 | 28,33 | -1,07% | 500,00 |
| 03.04.2024 | 28,68 | 29,38 | 28,45 | 28,64 | -0,31% | 261,00 |
| 02.04.2024 | 29,09 | 29,35 | 28,48 | 28,73 | 0,67% | 160,00 |
| 28.03.2024 | 28,20 | 28,72 | 28,19 | 28,54 | 1,20% | - |
| 27.03.2024 | 28,33 | 28,61 | 27,95 | 28,20 | -0,91% | - |
| 26.03.2024 | 28,13 | 28,61 | 28,02 | 28,46 | 1,11% | 20,00 |
| 25.03.2024 | 27,63 | 28,17 | 27,50 | 28,15 | 2,67% | 1.200,00 |
| 22.03.2024 | 27,21 | 27,42 | 27,20 | 27,42 | 0,59% | - |
| 21.03.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -0,29% | - |
| 20.03.2024 | 26,85 | 27,34 | 26,85 | 27,34 | -0,62% | - |
| 19.03.2024 | 27,04 | 27,51 | 27,04 | 27,51 | 3,15% | - |
| 18.03.2024 | 26,40 | 26,67 | 26,36 | 26,67 | 0,91% | - |
| 15.03.2024 | 26,58 | 26,71 | 26,43 | 26,43 | -0,47% | - |
| 14.03.2024 | 26,35 | 26,59 | 26,35 | 26,55 | -0,82% | 40,00 |
| 13.03.2024 | 26,81 | 26,89 | 26,73 | 26,77 | -0,32% | - |
| 12.03.2024 | 26,76 | 26,91 | 26,75 | 26,86 | -0,06% | 20,00 |
| 11.03.2024 | 26,73 | 26,87 | 26,73 | 26,87 | 1,49% | 210,00 |
| 08.03.2024 | 26,45 | 26,61 | 26,45 | 26,48 | -0,04% | 4,00 |
| 07.03.2024 | 26,63 | 26,70 | 26,49 | 26,49 | -1,58% | 65,00 |
| 06.03.2024 | 26,80 | 27,05 | 26,73 | 26,91 | 0,09% | 355,00 |
| 05.03.2024 | 26,66 | 26,92 | 26,66 | 26,89 | 0,00% | 79,00 |
| 04.03.2024 | 26,85 | 26,96 | 26,85 | 26,89 | -0,07% | - |
| 01.03.2024 | 27,06 | 27,07 | 26,57 | 26,91 | -2,87% | - |
| 29.02.2024 | 27,53 | 27,98 | 27,47 | 27,70 | 0,38% | - |
| 28.02.2024 | 27,12 | 27,60 | 27,10 | 27,60 | 1,30% | 15,00 |
| 27.02.2024 | 27,06 | 27,24 | 26,93 | 27,24 | -0,35% | - |
| 26.02.2024 | 27,75 | 27,76 | 27,34 | 27,34 | -2,36% | - |
| 23.02.2024 | 27,92 | 28,00 | 27,74 | 28,00 | -1,32% | 140,00 |
| 22.02.2024 | 29,06 | 29,37 | 28,37 | 28,37 | -2,49% | - |
| 21.02.2024 | 28,76 | 29,10 | 28,73 | 29,10 | 1,34% | - |
| 20.02.2024 | 28,46 | 28,71 | 28,40 | 28,71 | 0,65% | - |
| 19.02.2024 | 28,62 | 28,63 | 28,39 | 28,53 | -0,68% | - |
| 16.02.2024 | 28,74 | 28,76 | 28,61 | 28,72 | -1,34% | 350,00 |
| 15.02.2024 | 28,90 | 29,11 | 28,89 | 29,11 | 0,80% | 125,00 |
| 14.02.2024 | 28,73 | 28,88 | 28,73 | 28,88 | 0,00% | - |
| 13.02.2024 | 28,94 | 28,95 | 28,88 | 28,88 | -0,02% | - |
| 12.02.2024 | 28,73 | 28,89 | 28,73 | 28,89 | 0,40% | - |
| 09.02.2024 | 29,09 | 29,10 | 28,77 | 28,77 | -0,67% | - |
| 08.02.2024 | 28,87 | 28,97 | 28,87 | 28,97 | -0,10% | - |
| 07.02.2024 | 28,80 | 29,13 | 28,78 | 29,00 | 0,17% | - |
| 06.02.2024 | 28,75 | 28,95 | 28,75 | 28,95 | -0,98% | - |
| 05.02.2024 | 29,33 | 29,33 | 29,21 | 29,23 | 0,24% | 140,00 |
| 02.02.2024 | 29,29 | 29,31 | 29,16 | 29,16 | 0,36% | 200,00 |
| 01.02.2024 | 29,01 | 29,06 | 29,01 | 29,06 | -0,34% | - |
| 31.01.2024 | 29,41 | 29,43 | 29,16 | 29,16 | -0,87% | 80,00 |
| 30.01.2024 | 29,44 | 29,48 | 29,37 | 29,41 | -0,52% | - |
| 29.01.2024 | 29,60 | 29,60 | 29,34 | 29,57 | 1,79% | 8,00 |
| 26.01.2024 | 28,97 | 29,05 | 28,90 | 29,05 | 0,48% | - |
| 25.01.2024 | 28,54 | 28,91 | 28,50 | 28,91 | 0,47% | - |
| 24.01.2024 | 29,12 | 29,12 | 28,75 | 28,77 | -0,33% | - |
| 23.01.2024 | 28,74 | 28,91 | 28,74 | 28,87 | -1,15% | - |
| 22.01.2024 | 29,28 | 29,33 | 29,20 | 29,20 | 0,15% | - |
| 19.01.2024 | 29,10 | 29,41 | 28,97 | 29,16 | 0,62% | 409,00 |
| 18.01.2024 | 29,03 | 29,28 | 28,92 | 28,98 | -0,97% | 4,00 |
| 17.01.2024 | 29,12 | 29,26 | 29,05 | 29,26 | 0,39% | - |
| 16.01.2024 | 29,15 | 29,28 | 29,15 | 29,15 | -0,02% | 170,00 |
| 15.01.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,02% | - |
| 12.01.2024 | 28,99 | 29,19 | 28,98 | 29,15 | 1,02% | - |
| 11.01.2024 | 28,84 | 28,88 | 28,84 | 28,85 | -0,72% | - |
| 10.01.2024 | 29,12 | 29,23 | 29,06 | 29,06 | 0,83% | 50,00 |
| 09.01.2024 | 28,91 | 28,91 | 28,82 | 28,82 | -1,01% | 300,00 |
| 08.01.2024 | 29,02 | 29,12 | 28,98 | 29,12 | -0,83% | - |
| 05.01.2024 | 29,55 | 29,58 | 29,36 | 29,36 | -0,88% | 600,00 |
| 04.01.2024 | 29,59 | 29,62 | 29,56 | 29,62 | -0,89% | - |
| 03.01.2024 | 30,40 | 30,40 | 29,89 | 29,89 | -1,97% | - |
| 02.01.2024 | 30,17 | 30,49 | 30,17 | 30,49 | 1,45% | - |
| 29.12.2023 | 30,09 | 30,22 | 30,05 | 30,05 | 1,23% | 50,00 |
| 28.12.2023 | 29,69 | 29,69 | 29,69 | 29,69 | -0,47% | - |
| 27.12.2023 | 29,83 | 29,94 | 29,72 | 29,83 | 0,52% | 59,00 |
| 22.12.2023 | 29,46 | 29,67 | 29,43 | 29,67 | 0,49% | 1.000,00 |
| 21.12.2023 | 29,50 | 29,57 | 29,49 | 29,53 | -0,05% | 53,00 |
| 20.12.2023 | 29,65 | 29,66 | 29,54 | 29,54 | -0,47% | - |
| 19.12.2023 | 29,60 | 29,68 | 29,58 | 29,68 | 1,47% | - |
| 18.12.2023 | 29,28 | 29,29 | 29,20 | 29,25 | -1,37% | - |
| 15.12.2023 | 29,36 | 29,66 | 29,36 | 29,66 | -1,35% | - |
| 14.12.2023 | 30,50 | 30,52 | 30,06 | 30,06 | -0,82% | - |
| 13.12.2023 | 30,26 | 30,39 | 30,26 | 30,31 | -0,02% | - |
| 12.12.2023 | 30,35 | 30,45 | 30,27 | 30,32 | 0,23% | - |
| 11.12.2023 | 29,78 | 30,25 | 29,74 | 30,25 | 1,05% | - |
| 08.12.2023 | 29,96 | 29,98 | 29,93 | 29,93 | 0,50% | - |
| 07.12.2023 | 29,86 | 29,86 | 29,77 | 29,78 | 0,34% | - |
| 06.12.2023 | 29,68 | 29,68 | 29,63 | 29,68 | 0,10% | 20,00 |
| 05.12.2023 | 29,64 | 29,72 | 29,58 | 29,65 | -0,44% | - |
| 04.12.2023 | 29,53 | 29,79 | 29,49 | 29,78 | 1,53% | - |