28,343€
-0,20%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,39 | 28,39 | 28,18 | 28,18 | -0,77% | - |
| 24.07.2025 | 28,11 | 29,11 | 28,11 | 28,40 | 0,30% | 758,00 |
| 23.07.2025 | 28,72 | 28,73 | 28,32 | 28,32 | -1,05% | 3,00 |
| 22.07.2025 | 28,28 | 28,62 | 28,28 | 28,62 | 0,69% | - |
| 21.07.2025 | 28,64 | 28,66 | 28,42 | 28,42 | -1,90% | - |
| 18.07.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -0,53% | - |
| 17.07.2025 | 28,34 | 29,13 | 28,34 | 29,13 | 2,44% | - |
| 16.07.2025 | 27,91 | 28,43 | 27,91 | 28,43 | 0,85% | - |
| 15.07.2025 | 28,25 | 28,25 | 28,19 | 28,19 | -0,49% | - |
| 14.07.2025 | 28,34 | 28,34 | 28,33 | 28,33 | -1,20% | - |
| 11.07.2025 | 28,51 | 28,68 | 28,51 | 28,68 | 0,16% | - |
| 10.07.2025 | 28,39 | 28,63 | 28,39 | 28,63 | 0,35% | - |
| 09.07.2025 | 28,79 | 28,79 | 28,53 | 28,53 | -1,57% | 100,00 |
| 08.07.2025 | 28,54 | 28,99 | 28,54 | 28,99 | 1,19% | - |
| 07.07.2025 | 28,55 | 28,65 | 28,55 | 28,65 | 0,65% | - |
| 04.07.2025 | 28,38 | 28,46 | 28,38 | 28,46 | -0,65% | - |
| 03.07.2025 | 28,46 | 28,65 | 28,46 | 28,65 | 0,40% | - |
| 02.07.2025 | 28,33 | 28,53 | 28,33 | 28,53 | 0,39% | - |
| 01.07.2025 | 27,81 | 28,42 | 27,81 | 28,42 | 1,97% | - |
| 30.06.2025 | 27,87 | 27,87 | 27,87 | 27,87 | -0,11% | - |
| 27.06.2025 | 27,87 | 27,90 | 27,87 | 27,90 | -0,73% | - |
| 26.06.2025 | 28,10 | 28,12 | 28,10 | 28,11 | -1,92% | 120,00 |
| 25.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -0,52% | - |
| 24.06.2025 | 28,56 | 29,08 | 28,56 | 28,81 | 0,96% | 62,00 |
| 23.06.2025 | 28,87 | 28,87 | 28,53 | 28,53 | -1,62% | 10,00 |
| 20.06.2025 | 28,39 | 29,00 | 28,39 | 29,00 | 2,24% | - |
| 19.06.2025 | 28,51 | 28,51 | 28,37 | 28,37 | 0,07% | - |
| 18.06.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,65% | - |
| 17.06.2025 | 28,32 | 28,53 | 28,32 | 28,53 | 0,25% | - |
| 16.06.2025 | 28,36 | 28,46 | 28,36 | 28,46 | -0,07% | - |
| 13.06.2025 | 28,24 | 28,48 | 28,24 | 28,48 | 0,18% | - |
| 12.06.2025 | 28,23 | 28,43 | 28,23 | 28,43 | 0,18% | - |
| 11.06.2025 | 28,56 | 28,56 | 28,38 | 28,38 | -0,80% | 2,00 |
| 10.06.2025 | 28,77 | 28,77 | 28,61 | 28,61 | -0,45% | - |
| 09.06.2025 | 28,56 | 28,74 | 28,56 | 28,74 | 0,60% | - |
| 06.06.2025 | 28,46 | 28,57 | 28,46 | 28,57 | 0,42% | - |
| 05.06.2025 | 28,50 | 28,50 | 28,45 | 28,45 | -0,96% | - |
| 04.06.2025 | 28,65 | 28,89 | 28,65 | 28,73 | -0,61% | 49,00 |
| 03.06.2025 | 28,85 | 28,90 | 28,85 | 28,90 | 0,21% | 200,00 |
| 02.06.2025 | 29,06 | 29,06 | 28,80 | 28,84 | -2,07% | 85,00 |
| 30.05.2025 | 29,28 | 29,45 | 29,28 | 29,45 | 1,32% | - |
| 29.05.2025 | 28,88 | 29,07 | 28,88 | 29,07 | 0,54% | - |
| 28.05.2025 | 28,80 | 28,91 | 28,80 | 28,91 | 0,09% | - |
| 27.05.2025 | 29,01 | 29,01 | 28,89 | 28,89 | -2,13% | - |
| 26.05.2025 | 28,80 | 29,52 | 28,80 | 29,52 | 2,00% | 20,00 |
| 23.05.2025 | 28,89 | 28,94 | 28,89 | 28,94 | -1,18% | - |
| 22.05.2025 | 29,38 | 29,38 | 29,28 | 29,28 | -0,76% | - |
| 21.05.2025 | 29,61 | 29,61 | 29,51 | 29,51 | -1,34% | - |
| 20.05.2025 | 29,81 | 29,91 | 29,81 | 29,91 | -0,20% | - |
| 19.05.2025 | 29,83 | 29,97 | 29,83 | 29,97 | -0,70% | - |
| 16.05.2025 | 29,67 | 30,18 | 29,67 | 30,18 | 0,99% | - |
| 15.05.2025 | 28,88 | 29,88 | 28,88 | 29,88 | 1,86% | - |
| 14.05.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -0,81% | - |
| 13.05.2025 | 29,87 | 29,87 | 29,58 | 29,58 | -1,42% | - |
| 12.05.2025 | 29,87 | 30,00 | 29,87 | 30,00 | 0,47% | - |
| 09.05.2025 | 30,15 | 30,15 | 29,86 | 29,86 | -1,63% | - |
| 08.05.2025 | 29,91 | 30,36 | 29,91 | 30,36 | 1,25% | - |
| 07.05.2025 | 29,96 | 29,98 | 29,96 | 29,98 | 0,30% | - |
| 06.05.2025 | 30,11 | 30,11 | 29,89 | 29,89 | -1,48% | - |
| 05.05.2025 | 29,99 | 30,34 | 29,99 | 30,34 | -0,23% | - |
| 02.05.2025 | 29,90 | 30,41 | 29,90 | 30,41 | 0,18% | - |
| 30.04.2025 | 29,80 | 30,36 | 29,80 | 30,36 | 1,49% | - |
| 29.04.2025 | 29,67 | 29,91 | 29,67 | 29,91 | 0,42% | - |
| 28.04.2025 | 29,91 | 30,20 | 29,79 | 29,79 | -1,01% | 85,00 |
| 25.04.2025 | 30,17 | 30,17 | 30,09 | 30,09 | -0,25% | - |
| 24.04.2025 | 30,58 | 30,58 | 30,17 | 30,17 | -2,39% | - |
| 23.04.2025 | 31,50 | 31,50 | 30,91 | 30,91 | 0,29% | - |
| 22.04.2025 | 30,41 | 30,90 | 30,41 | 30,82 | -1,20% | 10,00 |
| 17.04.2025 | 30,86 | 31,19 | 30,86 | 31,19 | 1,76% | - |
| 16.04.2025 | 30,41 | 30,65 | 30,41 | 30,65 | -2,25% | - |
| 15.04.2025 | 31,17 | 31,36 | 31,17 | 31,36 | -0,13% | - |
| 14.04.2025 | 30,49 | 31,40 | 30,49 | 31,40 | 1,13% | - |
| 11.04.2025 | 30,82 | 31,05 | 30,82 | 31,05 | 0,27% | - |
| 10.04.2025 | 31,39 | 31,39 | 30,96 | 30,96 | -1,67% | - |
| 09.04.2025 | 30,32 | 31,49 | 30,32 | 31,49 | 3,95% | - |
| 08.04.2025 | 30,71 | 30,71 | 30,29 | 30,29 | -1,17% | 50,00 |
| 07.04.2025 | 29,91 | 30,65 | 29,91 | 30,65 | -1,24% | 25,00 |
| 04.04.2025 | 31,86 | 32,24 | 31,04 | 31,04 | -3,23% | 200,00 |
| 03.04.2025 | 31,70 | 32,07 | 31,70 | 32,07 | -0,28% | 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 | 1,69% | - |
| 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 |