32,103€
-0,18%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,10 | 32,26 | 31,38 | 32,12 | -0,12% | 131,00 |
| 02.04.2025 | 32,13 | 32,66 | 32,12 | 32,16 | -0,31% | 254,00 |
| 01.04.2025 | 31,90 | 32,26 | 31,90 | 32,26 | 2,04% | - |
| 31.03.2025 | 30,88 | 31,62 | 30,88 | 31,62 | 2,40% | 216,00 |
| 28.03.2025 | 31,30 | 31,30 | 30,88 | 30,88 | -2,34% | - |
| 27.03.2025 | 31,41 | 31,62 | 31,41 | 31,62 | 0,08% | - |
| 26.03.2025 | 31,13 | 31,59 | 31,13 | 31,59 | 1,14% | - |
| 25.03.2025 | 31,03 | 31,24 | 31,03 | 31,24 | 1,61% | - |
| 24.03.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -0,57% | - |
| 21.03.2025 | 30,53 | 30,92 | 30,53 | 30,92 | 0,73% | - |
| 20.03.2025 | 30,50 | 30,69 | 30,50 | 30,69 | 0,31% | - |
| 19.03.2025 | 30,56 | 30,60 | 30,56 | 30,60 | -0,02% | - |
| 18.03.2025 | 30,76 | 30,81 | 30,60 | 30,60 | -1,54% | 50,00 |
| 17.03.2025 | 30,98 | 31,08 | 30,98 | 31,08 | 1,04% | 185,00 |
| 14.03.2025 | 30,44 | 30,76 | 30,44 | 30,76 | 1,17% | - |
| 13.03.2025 | 29,91 | 30,41 | 29,91 | 30,41 | 1,27% | - |
| 12.03.2025 | 30,27 | 30,27 | 30,03 | 30,03 | -1,05% | - |
| 11.03.2025 | 29,87 | 30,35 | 29,87 | 30,35 | 2,78% | 190,00 |
| 10.03.2025 | 30,39 | 30,39 | 29,53 | 29,53 | -3,32% | - |
| 07.03.2025 | 30,87 | 30,87 | 30,54 | 30,54 | -1,61% | - |
| 06.03.2025 | 30,53 | 31,04 | 30,53 | 31,04 | 0,98% | - |
| 05.03.2025 | 31,52 | 31,52 | 30,74 | 30,74 | -4,67% | - |
| 04.03.2025 | 32,33 | 32,70 | 32,25 | 32,25 | -0,74% | 50,00 |
| 03.03.2025 | 31,78 | 32,67 | 31,78 | 32,49 | 0,53% | 130,00 |
| 28.02.2025 | 32,12 | 32,32 | 32,12 | 32,32 | -0,17% | - |
| 27.02.2025 | 31,11 | 32,37 | 31,11 | 32,37 | 0,48% | 15,00 |
| 26.02.2025 | 33,07 | 33,07 | 32,22 | 32,22 | -2,72% | - |
| 25.02.2025 | 32,71 | 33,12 | 32,71 | 33,12 | 1,38% | - |
| 24.02.2025 | 32,21 | 32,67 | 32,21 | 32,67 | 4,26% | - |
| 21.02.2025 | 31,33 | 31,33 | 31,33 | 31,33 | -0,57% | - |
| 20.02.2025 | 31,13 | 31,51 | 31,13 | 31,51 | 0,46% | - |
| 19.02.2025 | 30,81 | 31,63 | 30,81 | 31,37 | 1,26% | 200,00 |
| 18.02.2025 | 30,04 | 31,10 | 30,04 | 30,98 | 3,23% | 100,00 |
| 17.02.2025 | 29,96 | 30,01 | 29,96 | 30,01 | -0,15% | - |
| 14.02.2025 | 30,22 | 30,22 | 30,05 | 30,05 | -1,25% | - |
| 13.02.2025 | 30,14 | 30,43 | 30,14 | 30,43 | -0,11% | - |
| 12.02.2025 | 30,21 | 30,47 | 30,21 | 30,47 | 0,74% | - |
| 11.02.2025 | 29,72 | 30,24 | 29,72 | 30,24 | 1,19% | - |
| 10.02.2025 | 29,89 | 29,89 | 29,89 | 29,89 | -0,03% | - |
| 07.02.2025 | 29,59 | 29,90 | 29,59 | 29,90 | 0,71% | 50,00 |
| 06.02.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -0,67% | - |
| 05.02.2025 | 29,69 | 29,89 | 29,69 | 29,89 | -0,73% | - |
| 04.02.2025 | 31,33 | 31,33 | 30,11 | 30,11 | -4,32% | - |
| 03.02.2025 | 30,43 | 31,47 | 30,43 | 31,47 | 1,98% | - |
| 31.01.2025 | 30,77 | 30,86 | 30,77 | 30,86 | 1,48% | - |
| 30.01.2025 | 30,40 | 30,41 | 30,40 | 30,41 | -0,49% | 100,00 |
| 29.01.2025 | 29,80 | 30,56 | 29,80 | 30,56 | 2,24% | - |
| 28.01.2025 | 29,93 | 29,93 | 29,89 | 29,89 | -0,38% | 62,00 |
| 27.01.2025 | 29,55 | 30,00 | 29,38 | 30,00 | 1,56% | 1.515,00 |
| 24.01.2025 | 29,71 | 29,71 | 29,54 | 29,54 | -1,01% | 40,00 |
| 23.01.2025 | 30,04 | 30,04 | 29,84 | 29,84 | -1,42% | - |
| 22.01.2025 | 30,19 | 30,27 | 30,19 | 30,27 | 0,08% | - |
| 21.01.2025 | 30,31 | 30,78 | 30,25 | 30,25 | -0,64% | 55,00 |
| 20.01.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -0,70% | - |
| 17.01.2025 | 30,19 | 30,66 | 30,19 | 30,66 | 1,42% | - |
| 16.01.2025 | 29,89 | 30,23 | 29,89 | 30,23 | 0,90% | - |
| 15.01.2025 | 29,97 | 29,97 | 29,96 | 29,96 | -0,17% | - |
| 14.01.2025 | 29,80 | 30,01 | 29,80 | 30,01 | 1,69% | - |
| 13.01.2025 | 29,51 | 29,51 | 29,51 | 29,51 | -0,27% | - |
| 10.01.2025 | 29,97 | 29,97 | 29,59 | 29,59 | -1,15% | - |
| 09.01.2025 | 29,94 | 29,94 | 29,93 | 29,93 | -0,40% | - |
| 08.01.2025 | 29,50 | 30,05 | 29,50 | 30,05 | 1,86% | 80,00 |
| 07.01.2025 | 29,63 | 29,63 | 29,50 | 29,50 | -2,51% | 80,00 |
| 06.01.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -0,57% | - |
| 03.01.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -1,63% | - |
| 02.01.2025 | 30,70 | 30,94 | 30,70 | 30,94 | 1,26% | - |
| 30.12.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,70% | - |
| 27.12.2024 | 30,81 | 31,24 | 30,77 | 30,77 | -0,31% | 100,00 |
| 23.12.2024 | 30,88 | 30,88 | 30,87 | 30,87 | -0,32% | - |
| 20.12.2024 | 30,93 | 30,97 | 30,93 | 30,97 | -0,85% | - |
| 19.12.2024 | 31,11 | 31,23 | 31,11 | 31,23 | -0,62% | - |
| 18.12.2024 | 31,25 | 31,43 | 31,25 | 31,43 | -0,43% | 20,00 |
| 17.12.2024 | 31,30 | 31,56 | 31,30 | 31,56 | -0,93% | - |
| 16.12.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,31% | - |
| 13.12.2024 | 31,85 | 31,96 | 31,85 | 31,96 | -0,70% | - |
| 12.12.2024 | 31,62 | 32,42 | 31,62 | 32,18 | 2,14% | 360,00 |
| 11.12.2024 | 31,67 | 32,26 | 31,51 | 31,51 | -0,41% | 315,00 |
| 10.12.2024 | 31,51 | 32,01 | 31,51 | 31,64 | 0,17% | 150,00 |
| 09.12.2024 | 30,75 | 31,78 | 30,75 | 31,58 | 2,09% | 400,00 |
| 06.12.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -0,27% | - |
| 05.12.2024 | 30,71 | 31,02 | 30,71 | 31,02 | 0,27% | - |
| 04.12.2024 | 30,63 | 30,94 | 30,63 | 30,94 | 0,63% | 230,00 |
| 03.12.2024 | 30,75 | 30,75 | 30,74 | 30,74 | -0,05% | - |
| 02.12.2024 | 30,77 | 30,77 | 30,76 | 30,76 | -0,02% | - |
| 29.11.2024 | 30,90 | 30,90 | 30,76 | 30,76 | -0,52% | - |
| 28.11.2024 | 30,70 | 30,92 | 30,70 | 30,92 | 0,80% | - |
| 27.11.2024 | 30,85 | 30,85 | 30,68 | 30,68 | -1,32% | - |
| 26.11.2024 | 31,20 | 31,58 | 31,09 | 31,09 | -0,14% | 362,00 |
| 25.11.2024 | 31,13 | 31,13 | 31,13 | 31,13 | -0,35% | - |
| 22.11.2024 | 30,69 | 31,24 | 30,69 | 31,24 | 1,60% | - |
| 21.11.2024 | 30,37 | 30,81 | 30,14 | 30,75 | 1,61% | - |
| 20.11.2024 | 29,62 | 30,26 | 29,62 | 30,26 | 2,94% | 840,00 |
| 19.11.2024 | 29,29 | 29,40 | 29,29 | 29,40 | -1,41% | - |
| 18.11.2024 | 30,30 | 30,30 | 29,82 | 29,82 | -0,80% | 848,00 |
| 15.11.2024 | 31,41 | 31,41 | 30,06 | 30,06 | -5,16% | 365,00 |
| 14.11.2024 | 31,66 | 31,69 | 31,66 | 31,69 | -0,09% | - |
| 13.11.2024 | 31,12 | 31,72 | 31,12 | 31,72 | 1,00% | - |
| 12.11.2024 | 30,96 | 31,45 | 30,96 | 31,41 | 2,83% | 190,00 |
| 11.11.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -0,57% | - |
| 08.11.2024 | 30,32 | 30,72 | 30,32 | 30,72 | 0,61% | 620,00 |