23,600€
0,23%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 23,77 | 23,94 | 23,27 | 23,55 | 0,21% | - |
| 30.10.2025 | 23,41 | 24,12 | 23,36 | 23,50 | -1,69% | 30,00 |
| 29.10.2025 | 24,64 | 24,77 | 23,35 | 23,90 | -3,51% | 16,00 |
| 28.10.2025 | 24,97 | 25,16 | 24,38 | 24,77 | -1,31% | 1.966,00 |
| 27.10.2025 | 23,58 | 25,97 | 23,14 | 25,10 | 7,04% | 840,00 |
| 24.10.2025 | 23,75 | 23,87 | 23,34 | 23,45 | -1,20% | - |
| 23.10.2025 | 23,66 | 23,89 | 23,57 | 23,74 | -1,35% | - |
| 22.10.2025 | 23,86 | 24,22 | 23,58 | 24,06 | 0,65% | 800,00 |
| 21.10.2025 | 23,89 | 24,10 | 23,75 | 23,91 | 0,02% | - |
| 20.10.2025 | 24,26 | 24,31 | 23,81 | 23,90 | -0,48% | - |
| 17.10.2025 | 23,51 | 24,09 | 23,48 | 24,02 | 2,85% | 340,00 |
| 16.10.2025 | 23,04 | 23,75 | 23,03 | 23,35 | 1,35% | - |
| 15.10.2025 | 23,07 | 23,16 | 22,81 | 23,04 | 0,55% | - |
| 14.10.2025 | 22,76 | 23,04 | 22,54 | 22,92 | 0,38% | - |
| 13.10.2025 | 22,42 | 23,60 | 22,06 | 22,83 | 2,12% | - |
| 10.10.2025 | 22,38 | 22,51 | 22,14 | 22,36 | 1,50% | - |
| 09.10.2025 | 21,96 | 22,52 | 21,94 | 22,03 | 0,32% | - |
| 08.10.2025 | 21,81 | 22,00 | 21,58 | 21,96 | 1,97% | 30,00 |
| 07.10.2025 | 21,60 | 21,83 | 21,45 | 21,53 | -1,53% | - |
| 06.10.2025 | 22,03 | 22,24 | 21,50 | 21,87 | -0,50% | - |
| 03.10.2025 | 22,00 | 22,14 | 21,88 | 21,98 | 0,37% | 1.140,00 |
| 02.10.2025 | 21,93 | 21,97 | 21,59 | 21,90 | 0,09% | 600,00 |
| 01.10.2025 | 21,56 | 22,07 | 21,47 | 21,88 | 0,83% | 3.500,00 |
| 30.09.2025 | 21,89 | 21,95 | 21,66 | 21,70 | -0,32% | 370,00 |
| 29.09.2025 | 21,98 | 22,02 | 21,57 | 21,77 | -0,07% | 164,00 |
| 26.09.2025 | 21,87 | 22,09 | 21,74 | 21,78 | -1,38% | 366,00 |
| 25.09.2025 | 22,46 | 22,63 | 22,02 | 22,09 | -0,83% | - |
| 24.09.2025 | 22,31 | 22,61 | 22,21 | 22,27 | -0,98% | - |
| 23.09.2025 | 22,14 | 22,54 | 22,09 | 22,49 | 1,74% | - |
| 22.09.2025 | 23,19 | 23,21 | 21,97 | 22,11 | -4,49% | - |
| 19.09.2025 | 23,12 | 23,32 | 23,03 | 23,15 | -0,39% | - |
| 18.09.2025 | 23,12 | 23,31 | 22,95 | 23,24 | 1,84% | 74,00 |
| 17.09.2025 | 22,74 | 23,13 | 22,73 | 22,82 | 0,80% | - |
| 16.09.2025 | 22,80 | 22,84 | 22,48 | 22,64 | -0,37% | - |
| 15.09.2025 | 23,31 | 23,47 | 22,68 | 22,72 | -3,34% | - |
| 12.09.2025 | 23,70 | 23,76 | 23,01 | 23,51 | 0,06% | - |
| 11.09.2025 | 23,52 | 23,67 | 23,30 | 23,49 | 1,36% | - |
| 10.09.2025 | 23,51 | 23,82 | 23,14 | 23,18 | -1,80% | 92,00 |
| 09.09.2025 | 23,57 | 23,77 | 23,40 | 23,60 | 0,94% | 2.250,00 |
| 08.09.2025 | 24,55 | 24,56 | 23,19 | 23,38 | -4,40% | - |
| 05.09.2025 | 25,09 | 25,13 | 24,42 | 24,46 | -1,96% | - |
| 04.09.2025 | 24,92 | 25,22 | 24,64 | 24,95 | 0,50% | - |
| 03.09.2025 | 24,75 | 25,07 | 24,48 | 24,82 | 0,30% | 400,00 |
| 02.09.2025 | 25,12 | 25,20 | 24,51 | 24,75 | -0,72% | - |
| 01.09.2025 | 25,01 | 25,08 | 24,84 | 24,93 | -1,40% | 159,00 |
| 29.08.2025 | 25,14 | 25,65 | 24,67 | 25,28 | 0,76% | - |
| 28.08.2025 | 25,61 | 25,75 | 24,82 | 25,09 | -1,30% | 170,00 |
| 27.08.2025 | 24,98 | 25,77 | 24,59 | 25,42 | 1,88% | 1.680,00 |
| 26.08.2025 | 26,89 | 26,95 | 24,72 | 24,95 | -6,85% | 975,00 |
| 25.08.2025 | 29,82 | 29,87 | 26,49 | 26,79 | -10,66% | 560,00 |
| 22.08.2025 | 30,50 | 30,86 | 29,71 | 29,98 | -1,15% | 500,00 |
| 21.08.2025 | 30,21 | 30,66 | 29,81 | 30,33 | 0,46% | - |
| 20.08.2025 | 30,19 | 31,02 | 29,94 | 30,19 | -0,07% | - |
| 19.08.2025 | 29,71 | 30,37 | 29,51 | 30,21 | 1,76% | - |
| 18.08.2025 | 29,74 | 30,19 | 29,48 | 29,69 | -0,16% | 24,00 |
| 15.08.2025 | 29,86 | 29,99 | 29,25 | 29,74 | 0,01% | 100,00 |
| 14.08.2025 | 29,74 | 30,15 | 29,42 | 29,73 | -0,12% | - |
| 13.08.2025 | 29,79 | 30,10 | 29,31 | 29,77 | -0,17% | 30,00 |
| 12.08.2025 | 29,81 | 30,09 | 29,39 | 29,82 | -0,01% | - |
| 11.08.2025 | 29,53 | 30,23 | 29,35 | 29,82 | 0,86% | 30,00 |
| 08.08.2025 | 29,22 | 29,78 | 28,91 | 29,57 | 1,67% | - |
| 07.08.2025 | 28,51 | 29,44 | 28,43 | 29,08 | 1,45% | - |
| 06.08.2025 | 28,88 | 29,12 | 28,29 | 28,67 | -0,48% | - |
| 05.08.2025 | 28,85 | 29,45 | 28,55 | 28,81 | 0,17% | - |
| 04.08.2025 | 28,87 | 29,10 | 28,28 | 28,76 | -0,17% | - |
| 01.08.2025 | 28,61 | 29,21 | 28,16 | 28,81 | 0,67% | - |
| 31.07.2025 | 29,21 | 29,64 | 28,55 | 28,61 | -3,37% | - |
| 30.07.2025 | 29,33 | 30,26 | 29,25 | 29,61 | 0,23% | - |
| 29.07.2025 | 28,52 | 29,65 | 28,34 | 29,54 | 3,85% | 4.449,00 |
| 28.07.2025 | 28,43 | 29,01 | 28,11 | 28,45 | 0,37% | - |
| 25.07.2025 | 28,62 | 28,84 | 28,01 | 28,34 | 0,01% | - |
| 24.07.2025 | 28,36 | 29,27 | 27,82 | 28,34 | -0,36% | 100,00 |
| 23.07.2025 | 28,97 | 29,11 | 28,36 | 28,44 | -1,07% | - |
| 22.07.2025 | 28,53 | 28,98 | 28,42 | 28,75 | 0,85% | 644,00 |
| 21.07.2025 | 28,89 | 28,99 | 28,39 | 28,51 | -1,20% | - |
| 18.07.2025 | 29,22 | 29,26 | 28,84 | 28,85 | -1,27% | - |
| 17.07.2025 | 28,58 | 29,24 | 28,58 | 29,23 | 2,41% | - |
| 16.07.2025 | 28,15 | 28,58 | 28,04 | 28,54 | 1,16% | - |
| 15.07.2025 | 28,49 | 28,63 | 28,20 | 28,21 | -1,02% | - |
| 14.07.2025 | 28,60 | 28,87 | 28,34 | 28,50 | -0,55% | 120,00 |
| 11.07.2025 | 28,72 | 28,86 | 28,45 | 28,66 | -0,38% | 450,00 |
| 10.07.2025 | 28,64 | 28,87 | 28,24 | 28,77 | 0,20% | - |
| 09.07.2025 | 29,03 | 29,14 | 28,35 | 28,71 | -1,10% | - |
| 08.07.2025 | 28,78 | 29,14 | 28,66 | 29,03 | 0,70% | - |
| 07.07.2025 | 28,75 | 28,99 | 28,61 | 28,83 | 0,41% | - |
| 04.07.2025 | 28,62 | 28,72 | 28,58 | 28,71 | -0,40% | - |
| 03.07.2025 | 28,71 | 28,93 | 28,63 | 28,83 | 0,55% | - |
| 02.07.2025 | 28,52 | 29,08 | 28,37 | 28,67 | 0,67% | - |
| 01.07.2025 | 28,04 | 28,95 | 27,93 | 28,48 | 1,48% | - |
| 30.06.2025 | 28,14 | 28,32 | 27,92 | 28,06 | 0,70% | - |
| 27.06.2025 | 27,99 | 28,15 | 27,85 | 27,87 | -1,12% | 100,00 |
| 26.06.2025 | 28,14 | 28,27 | 28,14 | 28,18 | -0,51% | - |
| 25.06.2025 | 28,78 | 28,78 | 28,33 | 28,33 | -1,94% | - |
| 24.06.2025 | 28,67 | 29,00 | 28,67 | 28,89 | 0,73% | 447,00 |
| 23.06.2025 | 29,01 | 29,31 | 28,68 | 28,68 | -1,36% | - |
| 20.06.2025 | 28,49 | 29,07 | 28,49 | 29,07 | 2,27% | - |
| 19.06.2025 | 28,66 | 28,66 | 28,43 | 28,43 | -1,66% | - |
| 18.06.2025 | 28,47 | 28,91 | 28,44 | 28,91 | 0,71% | - |
| 17.06.2025 | 28,44 | 28,70 | 28,42 | 28,70 | 0,65% | 40,00 |
| 16.06.2025 | 28,51 | 28,54 | 28,43 | 28,52 | -0,21% | - |