28,270€
-1,24%
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 | 28,62 | 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% | - |
| 13.06.2025 | 28,37 | 28,61 | 28,31 | 28,58 | 0,12% | - |
| 12.06.2025 | 28,35 | 28,54 | 28,35 | 28,54 | 0,33% | - |
| 11.06.2025 | 28,68 | 28,68 | 28,45 | 28,45 | -0,96% | - |
| 10.06.2025 | 28,89 | 28,89 | 28,72 | 28,72 | -0,09% | - |
| 09.06.2025 | 28,66 | 28,75 | 28,66 | 28,75 | 1,23% | - |
| 06.06.2025 | 28,58 | 28,62 | 28,40 | 28,40 | -0,33% | - |
| 05.06.2025 | 28,62 | 28,71 | 28,49 | 28,49 | -0,90% | - |
| 04.06.2025 | 28,77 | 28,77 | 28,75 | 28,75 | -1,24% | - |
| 03.06.2025 | 28,97 | 29,11 | 28,97 | 29,11 | 0,43% | - |
| 02.06.2025 | 29,18 | 29,18 | 28,88 | 28,99 | -1,61% | - |
| 30.05.2025 | 29,40 | 29,59 | 29,35 | 29,46 | 1,60% | - |
| 29.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,03% | - |
| 28.05.2025 | 28,90 | 29,19 | 28,86 | 28,99 | 0,07% | - |
| 27.05.2025 | 29,10 | 29,32 | 28,96 | 28,97 | -0,60% | 110,00 |
| 26.05.2025 | 28,91 | 29,14 | 28,91 | 29,14 | 0,48% | - |
| 23.05.2025 | 29,02 | 29,31 | 28,89 | 29,00 | -1,91% | - |
| 22.05.2025 | 29,50 | 29,57 | 29,50 | 29,57 | -0,81% | - |
| 21.05.2025 | 29,71 | 29,81 | 29,71 | 29,81 | -1,05% | - |
| 20.05.2025 | 29,93 | 30,27 | 29,93 | 30,12 | 0,18% | - |
| 19.05.2025 | 29,95 | 30,07 | 29,95 | 30,07 | 0,38% | 230,00 |
| 16.05.2025 | 29,77 | 29,98 | 29,77 | 29,95 | 2,50% | - |
| 15.05.2025 | 29,00 | 29,22 | 28,99 | 29,22 | -0,65% | 40,00 |
| 14.05.2025 | 29,46 | 29,47 | 29,41 | 29,41 | -1,98% | - |
| 13.05.2025 | 29,99 | 30,01 | 29,99 | 30,01 | -0,51% | - |
| 12.05.2025 | 29,99 | 30,20 | 29,99 | 30,16 | -0,30% | - |
| 09.05.2025 | 30,27 | 30,28 | 30,25 | 30,25 | 0,20% | - |
| 08.05.2025 | 30,03 | 30,19 | 30,03 | 30,19 | 0,28% | - |
| 07.05.2025 | 30,08 | 30,11 | 30,03 | 30,11 | 0,28% | - |
| 06.05.2025 | 30,23 | 30,23 | 30,02 | 30,02 | -0,20% | - |
| 05.05.2025 | 30,11 | 30,16 | 30,08 | 30,08 | 1,35% | - |
| 02.05.2025 | 30,02 | 30,02 | 29,20 | 29,68 | -2,56% | - |
| 30.04.2025 | 29,92 | 30,46 | 29,88 | 30,46 | 2,25% | - |
| 29.04.2025 | 29,79 | 30,10 | 29,77 | 29,79 | -0,32% | 1.386,00 |
| 28.04.2025 | 30,02 | 30,32 | 29,89 | 29,89 | -2,83% | - |
| 25.04.2025 | 30,30 | 30,76 | 30,26 | 30,76 | -0,85% | - |
| 24.04.2025 | 30,70 | 31,02 | 30,68 | 31,02 | -0,02% | 2,00 |
| 23.04.2025 | 31,62 | 31,62 | 30,93 | 31,03 | 0,24% | 56,00 |
| 22.04.2025 | 30,53 | 30,95 | 30,53 | 30,95 | 0,06% | - |
| 17.04.2025 | 30,98 | 30,99 | 30,93 | 30,93 | 0,52% | - |
| 16.04.2025 | 30,53 | 31,25 | 30,53 | 30,77 | -2,44% | - |
| 15.04.2025 | 31,29 | 31,64 | 31,29 | 31,54 | 1,09% | - |
| 14.04.2025 | 30,61 | 31,20 | 30,53 | 31,20 | 1,40% | - |
| 11.04.2025 | 30,93 | 30,93 | 30,60 | 30,77 | -0,61% | - |
| 10.04.2025 | 31,51 | 31,53 | 30,96 | 30,96 | 3,01% | 130,00 |
| 09.04.2025 | 30,53 | 30,79 | 30,03 | 30,06 | -3,67% | - |
| 08.04.2025 | 30,83 | 31,20 | 30,83 | 31,20 | 2,30% | - |
| 07.04.2025 | 30,03 | 30,94 | 29,98 | 30,50 | -4,30% | 158,00 |
| 04.04.2025 | 31,97 | 32,33 | 31,87 | 31,87 | -0,03% | - |
| 03.04.2025 | 31,82 | 31,99 | 31,53 | 31,88 | -1,15% | 80,00 |
| 02.04.2025 | 32,25 | 32,47 | 32,25 | 32,25 | 1,08% | 100,00 |
| 01.04.2025 | 32,05 | 32,40 | 31,91 | 31,91 | 1,06% | 5,00 |
| 31.03.2025 | 31,00 | 31,57 | 31,00 | 31,57 | 0,10% | - |
| 28.03.2025 | 31,26 | 31,59 | 31,23 | 31,54 | -0,83% | - |
| 27.03.2025 | 31,54 | 31,81 | 31,46 | 31,81 | 1,19% | - |
| 26.03.2025 | 31,14 | 31,43 | 31,12 | 31,43 | 1,26% | - |
| 24.03.2025 | 30,88 | 31,04 | 30,85 | 31,04 | 0,99% | - |
| 21.03.2025 | 30,71 | 30,85 | 30,65 | 30,74 | -0,39% | - |
| 20.03.2025 | 30,52 | 30,86 | 30,52 | 30,86 | 0,88% | - |
| 19.03.2025 | 30,65 | 30,83 | 30,59 | 30,59 | -0,84% | - |
| 18.03.2025 | 30,85 | 30,95 | 30,85 | 30,85 | -0,50% | - |
| 17.03.2025 | 30,67 | 31,05 | 30,65 | 31,00 | 1,01% | - |
| 15.03.2025 | 30,56 | 30,69 | 30,56 | 30,69 | 2,81% | 33,00 |
| 13.03.2025 | 30,03 | 30,03 | 29,85 | 29,85 | -0,93% | - |
| 12.03.2025 | 29,99 | 30,69 | 29,74 | 30,13 | -1,08% | 450,00 |
| 11.03.2025 | 29,74 | 30,46 | 29,74 | 30,46 | -2,23% | - |
| 10.03.2025 | 30,51 | 31,16 | 30,51 | 31,16 | 1,75% | - |
| 07.03.2025 | 30,99 | 30,99 | 30,62 | 30,62 | -0,42% | - |
| 06.03.2025 | 30,70 | 30,75 | 30,60 | 30,75 | -1,00% | - |
| 05.03.2025 | 31,64 | 31,64 | 31,06 | 31,06 | -3,22% | - |
| 04.03.2025 | 32,42 | 32,69 | 32,10 | 32,10 | -1,70% | 129,00 |