31,363€
-0,02%
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 | 31,19 | 31,51 | 31,19 | 31,36 | -0,04% | - |
| 08.05.2024 | 31,51 | 31,56 | 31,07 | 31,37 | -0,49% | - |
| 07.05.2024 | 31,26 | 31,53 | 31,02 | 31,53 | 0,85% | - |
| 06.05.2024 | 31,46 | 31,49 | 31,07 | 31,26 | -0,64% | - |
| 03.05.2024 | 31,25 | 31,47 | 31,00 | 31,46 | 0,63% | - |
| 02.05.2024 | 31,47 | 31,54 | 31,09 | 31,26 | -1,07% | - |
| 30.04.2024 | 31,44 | 31,62 | 31,20 | 31,60 | 0,62% | - |
| 29.04.2024 | 31,67 | 31,71 | 31,35 | 31,41 | -0,72% | - |
| 26.04.2024 | 31,32 | 31,78 | 31,03 | 31,63 | 0,81% | 200,00 |
| 25.04.2024 | 30,58 | 32,20 | 30,07 | 31,38 | 3,83% | 100,00 |
| 24.04.2024 | 29,68 | 30,49 | 29,05 | 30,22 | 2,15% | - |
| 23.04.2024 | 29,95 | 30,02 | 29,54 | 29,58 | -1,20% | 8,00 |
| 22.04.2024 | 29,53 | 29,95 | 29,49 | 29,94 | 1,40% | - |
| 19.04.2024 | 29,32 | 29,66 | 29,08 | 29,53 | 0,92% | 6,00 |
| 18.04.2024 | 28,93 | 29,38 | 28,80 | 29,26 | 1,14% | - |
| 17.04.2024 | 28,67 | 28,96 | 28,64 | 28,93 | 0,87% | - |
| 16.04.2024 | 28,92 | 28,92 | 28,43 | 28,68 | -0,37% | 25,00 |
| 15.04.2024 | 28,50 | 28,80 | 28,38 | 28,79 | 1,03% | 150,00 |
| 12.04.2024 | 28,64 | 29,01 | 28,37 | 28,50 | -0,96% | - |
| 11.04.2024 | 28,28 | 28,99 | 28,28 | 28,77 | 0,70% | - |
| 10.04.2024 | 28,57 | 28,71 | 28,15 | 28,57 | -0,20% | - |
| 09.04.2024 | 28,46 | 28,68 | 28,31 | 28,63 | 0,57% | 17,00 |
| 08.04.2024 | 28,40 | 28,57 | 28,29 | 28,47 | 0,26% | 125,00 |
| 05.04.2024 | 28,34 | 28,63 | 28,21 | 28,39 | 0,14% | - |
| 04.04.2024 | 28,69 | 28,81 | 28,30 | 28,35 | -0,98% | - |
| 03.04.2024 | 28,74 | 29,32 | 28,45 | 28,63 | -0,38% | 72,00 |
| 02.04.2024 | 28,99 | 29,32 | 28,48 | 28,74 | 0,98% | 80,00 |
| 28.03.2024 | 28,28 | 28,72 | 28,12 | 28,46 | 1,15% | 100,00 |
| 27.03.2024 | 28,41 | 28,61 | 27,94 | 28,14 | -1,36% | 350,00 |
| 26.03.2024 | 28,14 | 28,61 | 28,02 | 28,53 | 1,39% | - |
| 25.03.2024 | 27,21 | 28,16 | 27,21 | 28,14 | 1,48% | 400,00 |
| 22.03.2024 | 27,19 | 27,73 | 27,19 | 27,73 | 1,52% | 1.189,00 |
| 21.03.2024 | 27,39 | 27,48 | 27,12 | 27,31 | 0,89% | 998,00 |
| 20.03.2024 | 26,97 | 27,28 | 26,91 | 27,07 | -0,15% | 1.439,00 |
| 19.03.2024 | 27,28 | 27,42 | 27,11 | 27,11 | 0,00% | 494,00 |
| 18.03.2024 | 26,64 | 27,13 | 26,50 | 27,11 | 2,24% | 1.829,00 |
| 15.03.2024 | 26,83 | 26,90 | 26,32 | 26,52 | 0,09% | 1.788,00 |
| 14.03.2024 | 26,60 | 26,69 | 26,41 | 26,49 | 0,15% | 659,00 |
| 13.03.2024 | 26,92 | 27,06 | 26,45 | 26,45 | -1,45% | 3.437,00 |
| 12.03.2024 | 26,96 | 26,96 | 26,84 | 26,84 | -0,04% | 662,00 |
| 11.03.2024 | 26,90 | 26,94 | 26,71 | 26,85 | 0,86% | 2.951,00 |
| 08.03.2024 | 26,60 | 26,66 | 26,41 | 26,62 | 0,62% | 1.269,00 |
| 07.03.2024 | 26,86 | 26,94 | 26,43 | 26,46 | -1,21% | 2.198,00 |
| 06.03.2024 | 27,05 | 27,07 | 26,78 | 26,78 | -0,89% | 1.498,00 |
| 05.03.2024 | 26,91 | 27,05 | 26,80 | 27,02 | 0,50% | 906,00 |
| 04.03.2024 | 27,09 | 27,20 | 26,80 | 26,89 | -0,24% | 781,00 |
| 01.03.2024 | 27,28 | 27,28 | 26,55 | 26,95 | -2,43% | 737,00 |
| 29.02.2024 | 27,78 | 28,02 | 27,45 | 27,62 | -0,27% | 1.890,00 |
| 28.02.2024 | 27,10 | 27,70 | 27,10 | 27,70 | 1,89% | 433,00 |
| 27.02.2024 | 27,30 | 27,47 | 27,00 | 27,18 | 0,28% | 1.560,00 |
| 26.02.2024 | 28,01 | 28,01 | 27,11 | 27,11 | -2,88% | 906,00 |
| 23.02.2024 | 27,90 | 28,20 | 27,67 | 27,91 | -0,57% | 1.027,00 |
| 22.02.2024 | 29,26 | 29,27 | 27,87 | 28,07 | -4,00% | 3.318,00 |
| 21.02.2024 | 29,00 | 29,24 | 29,00 | 29,24 | 1,51% | 239,00 |
| 20.02.2024 | 28,61 | 29,15 | 28,36 | 28,81 | 0,65% | 950,00 |
| 19.02.2024 | 28,61 | 28,67 | 28,50 | 28,62 | -0,38% | 2.079,00 |
| 16.02.2024 | 28,71 | 28,81 | 28,70 | 28,73 | -0,47% | 2.870,00 |
| 15.02.2024 | 29,16 | 29,23 | 28,87 | 28,87 | -0,16% | 642,00 |
| 14.02.2024 | 28,75 | 28,91 | 28,75 | 28,91 | 0,21% | 209,00 |
| 13.02.2024 | 29,20 | 29,20 | 28,83 | 28,85 | -0,79% | 409,00 |
| 12.02.2024 | 28,83 | 29,08 | 28,81 | 29,08 | 0,68% | 681,00 |
| 09.02.2024 | 29,10 | 29,10 | 28,80 | 28,89 | -0,67% | 747,00 |
| 08.02.2024 | 28,85 | 29,08 | 28,84 | 29,08 | 0,17% | 1.298,00 |
| 07.02.2024 | 29,05 | 29,21 | 28,99 | 29,03 | -0,07% | 369,00 |
| 06.02.2024 | 28,71 | 29,10 | 28,71 | 29,05 | 0,17% | 450,00 |
| 05.02.2024 | 29,31 | 29,55 | 29,00 | 29,00 | -1,02% | 1.686,00 |
| 02.02.2024 | 29,24 | 29,53 | 29,24 | 29,30 | -0,12% | 103,00 |
| 01.02.2024 | 29,30 | 29,34 | 28,89 | 29,34 | 0,29% | 363,00 |
| 31.01.2024 | 29,37 | 29,68 | 29,07 | 29,25 | -0,73% | 500,00 |
| 30.01.2024 | 29,35 | 29,49 | 29,35 | 29,47 | -0,37% | 357,00 |
| 29.01.2024 | 29,50 | 29,64 | 29,35 | 29,58 | 0,58% | 207,00 |
| 26.01.2024 | 29,23 | 29,41 | 29,06 | 29,41 | 1,92% | 2.178,00 |
| 25.01.2024 | 28,49 | 28,85 | 28,49 | 28,85 | 0,28% | 143,00 |
| 24.01.2024 | 29,00 | 29,01 | 28,70 | 28,77 | -1,32% | 1.021,00 |
| 23.01.2024 | 29,02 | 29,16 | 29,02 | 29,16 | 0,43% | 127,00 |
| 22.01.2024 | 29,41 | 29,46 | 29,03 | 29,03 | -0,82% | 2.326,00 |
| 19.01.2024 | 29,12 | 29,45 | 29,05 | 29,27 | 0,12% | 628,00 |
| 18.01.2024 | 29,28 | 29,28 | 29,00 | 29,24 | -0,31% | 1.488,00 |
| 17.01.2024 | 29,36 | 29,39 | 29,05 | 29,33 | 0,36% | 1.396,00 |
| 16.01.2024 | 29,30 | 29,37 | 29,15 | 29,22 | -0,17% | 775,00 |
| 15.01.2024 | 29,26 | 29,28 | 29,01 | 29,27 | 0,55% | 985,00 |
| 12.01.2024 | 29,33 | 29,33 | 29,11 | 29,11 | 0,05% | 365,00 |
| 11.01.2024 | 28,85 | 29,20 | 28,85 | 29,10 | 0,40% | 318,00 |
| 10.01.2024 | 29,34 | 29,34 | 28,93 | 28,98 | -0,75% | 700,00 |
| 09.01.2024 | 29,16 | 29,20 | 28,77 | 29,20 | 0,76% | 1.477,00 |
| 08.01.2024 | 29,27 | 29,33 | 28,78 | 28,98 | 0,00% | 1.770,00 |
| 05.01.2024 | 29,55 | 29,70 | 28,98 | 28,98 | -1,96% | 160,00 |
| 04.01.2024 | 29,71 | 29,71 | 29,56 | 29,56 | -1,07% | 718,00 |
| 03.01.2024 | 30,36 | 30,36 | 29,88 | 29,88 | -1,79% | 2.192,00 |
| 02.01.2024 | 30,32 | 30,62 | 30,31 | 30,43 | 0,83% | 1.465,00 |
| 29.12.2023 | 30,22 | 30,23 | 30,18 | 30,18 | 0,48% | 57,00 |
| 28.12.2023 | 29,73 | 30,03 | 29,65 | 30,03 | 0,79% | 650,00 |
| 27.12.2023 | 29,83 | 29,96 | 29,76 | 29,80 | 0,02% | 1.596,00 |
| 22.12.2023 | 29,55 | 29,79 | 29,40 | 29,79 | 1,33% | 2.312,00 |
| 21.12.2023 | 29,54 | 29,59 | 29,40 | 29,40 | -1,34% | 295,00 |
| 20.12.2023 | 29,59 | 29,82 | 29,50 | 29,80 | 0,51% | 476,00 |
| 19.12.2023 | 29,71 | 29,71 | 29,54 | 29,65 | 0,37% | 451,00 |
| 18.12.2023 | 29,26 | 29,54 | 29,22 | 29,54 | 1,11% | 691,00 |
| 15.12.2023 | 29,50 | 29,61 | 29,22 | 29,22 | -0,87% | 1.290,00 |
| 14.12.2023 | 30,65 | 30,65 | 29,47 | 29,47 | -3,15% | 558,00 |