21,843€
0,26%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,38 | 21,79 | 21,38 | 21,79 | 0,69% | - |
| 30.09.2025 | 21,63 | 21,96 | 21,63 | 21,64 | -0,53% | 542,00 |
| 29.09.2025 | 21,74 | 21,75 | 21,51 | 21,75 | 0,16% | 172,00 |
| 26.09.2025 | 21,71 | 21,72 | 21,71 | 21,72 | -1,23% | - |
| 25.09.2025 | 22,21 | 22,21 | 21,99 | 21,99 | -2,29% | - |
| 24.09.2025 | 22,11 | 22,50 | 22,11 | 22,50 | 0,42% | 125,00 |
| 23.09.2025 | 22,37 | 22,41 | 22,12 | 22,41 | 1,84% | 143,00 |
| 22.09.2025 | 22,94 | 22,94 | 22,00 | 22,00 | -4,41% | 250,00 |
| 19.09.2025 | 22,92 | 23,02 | 22,92 | 23,02 | -0,09% | - |
| 18.09.2025 | 22,93 | 23,04 | 22,93 | 23,04 | -0,09% | - |
| 17.09.2025 | 22,94 | 23,09 | 22,94 | 23,06 | 1,77% | 213,00 |
| 16.09.2025 | 22,61 | 22,66 | 22,61 | 22,66 | 0,20% | - |
| 15.09.2025 | 23,11 | 23,11 | 22,61 | 22,61 | -1,89% | 150,00 |
| 12.09.2025 | 23,48 | 23,48 | 23,05 | 23,05 | -2,17% | - |
| 11.09.2025 | 23,51 | 23,67 | 23,30 | 23,56 | -1,17% | 566,00 |
| 10.09.2025 | 23,24 | 23,84 | 23,24 | 23,84 | 0,93% | 102,00 |
| 09.09.2025 | 23,57 | 23,76 | 23,40 | 23,62 | 0,20% | - |
| 08.09.2025 | 24,57 | 24,68 | 23,18 | 23,57 | -3,81% | 772,00 |
| 05.09.2025 | 25,32 | 25,32 | 24,50 | 24,50 | -1,69% | 320,00 |
| 04.09.2025 | 24,70 | 25,08 | 24,70 | 24,92 | 0,65% | 100,00 |
| 03.09.2025 | 24,53 | 25,00 | 24,53 | 24,76 | 0,53% | 10,00 |
| 02.09.2025 | 25,00 | 25,00 | 24,60 | 24,63 | -1,48% | 484,00 |
| 01.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 29.08.2025 | 24,98 | 25,05 | 24,90 | 24,90 | -0,38% | 200,00 |
| 28.08.2025 | 25,70 | 25,81 | 25,00 | 25,00 | -1,44% | 364,00 |
| 27.08.2025 | 24,81 | 25,40 | 24,81 | 25,36 | 2,18% | 171,00 |
| 26.08.2025 | 27,00 | 27,02 | 24,82 | 24,82 | -6,87% | 1.512,00 |
| 25.08.2025 | 29,51 | 29,51 | 26,65 | 26,65 | -10,87% | 5.661,00 |
| 22.08.2025 | 30,25 | 30,25 | 29,90 | 29,90 | -0,94% | - |
| 21.08.2025 | 29,96 | 30,19 | 29,96 | 30,19 | 0,05% | - |
| 20.08.2025 | 29,94 | 30,17 | 29,94 | 30,17 | 0,50% | - |
| 19.08.2025 | 29,40 | 30,02 | 29,40 | 30,02 | 1,26% | - |
| 18.08.2025 | 29,49 | 29,65 | 29,49 | 29,65 | 0,08% | - |
| 15.08.2025 | 29,61 | 29,62 | 29,61 | 29,62 | -0,32% | - |
| 14.08.2025 | 29,49 | 29,72 | 29,49 | 29,72 | -0,07% | - |
| 13.08.2025 | 29,55 | 29,90 | 29,55 | 29,74 | 0,19% | 5,00 |
| 12.08.2025 | 29,57 | 29,68 | 29,57 | 29,68 | -0,47% | - |
| 11.08.2025 | 29,29 | 29,82 | 29,29 | 29,82 | 2,93% | 80,00 |
| 08.08.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -0,21% | - |
| 07.08.2025 | 28,31 | 29,03 | 28,31 | 29,03 | 1,22% | - |
| 06.08.2025 | 28,63 | 28,68 | 28,63 | 28,68 | -0,03% | - |
| 05.08.2025 | 28,61 | 28,69 | 28,61 | 28,69 | -0,02% | - |
| 04.08.2025 | 28,63 | 28,70 | 28,63 | 28,70 | 1,02% | - |
| 01.08.2025 | 28,41 | 28,41 | 28,41 | 28,41 | -0,46% | - |
| 31.07.2025 | 28,96 | 28,96 | 28,54 | 28,54 | -3,39% | - |
| 30.07.2025 | 29,08 | 29,54 | 29,08 | 29,54 | 1,63% | - |
| 29.07.2025 | 28,27 | 29,06 | 28,27 | 29,06 | 2,34% | 60,00 |
| 28.07.2025 | 28,19 | 28,40 | 28,19 | 28,40 | 0,76% | - |
| 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% | - |