28,395€
-0,33%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,65 | 28,85 | 28,42 | 28,75 | 1,05% | - |
| 05.06.2025 | 28,75 | 28,93 | 28,34 | 28,45 | -1,03% | - |
| 04.06.2025 | 28,89 | 29,08 | 28,70 | 28,75 | -0,42% | - |
| 03.06.2025 | 29,08 | 29,24 | 28,72 | 28,87 | -0,65% | - |
| 02.06.2025 | 29,31 | 29,48 | 28,63 | 29,06 | -1,37% | - |
| 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 |
| 03.03.2025 | 31,90 | 32,65 | 31,82 | 32,65 | -0,11% | 210,00 |
| 28.02.2025 | 32,20 | 32,69 | 32,20 | 32,69 | 3,03% | - |
| 27.02.2025 | 31,23 | 31,73 | 31,18 | 31,73 | -3,11% | - |
| 26.02.2025 | 32,83 | 34,03 | 32,75 | 32,75 | 0,35% | - |
| 24.02.2025 | 32,34 | 32,69 | 32,33 | 32,63 | 2,76% | 220,00 |
| 21.02.2025 | 31,46 | 31,76 | 31,46 | 31,76 | 1,63% | - |
| 20.02.2025 | 31,27 | 31,36 | 31,25 | 31,25 | 0,21% | - |
| 19.02.2025 | 30,92 | 31,21 | 30,92 | 31,18 | 2,48% | 4,00 |
| 18.02.2025 | 30,17 | 30,43 | 30,15 | 30,43 | 1,18% | 239,00 |
| 17.02.2025 | 30,21 | 30,21 | 30,07 | 30,07 | -1,35% | - |
| 14.02.2025 | 30,35 | 30,48 | 30,27 | 30,48 | -0,54% | - |
| 13.02.2025 | 30,27 | 30,65 | 30,23 | 30,65 | 0,43% | - |
| 12.02.2025 | 30,34 | 30,52 | 30,20 | 30,52 | 1,46% | - |
| 11.02.2025 | 29,81 | 30,08 | 29,79 | 30,08 | 0,55% | - |
| 10.02.2025 | 29,98 | 30,26 | 29,90 | 29,91 | -0,38% | 548,00 |
| 07.02.2025 | 29,74 | 30,03 | 29,73 | 30,03 | 0,27% | - |
| 06.02.2025 | 29,81 | 30,21 | 29,81 | 29,95 | -0,20% | - |
| 05.02.2025 | 30,03 | 30,20 | 29,81 | 30,01 | -4,34% | - |
| 04.02.2025 | 31,45 | 31,45 | 31,37 | 31,37 | 0,74% | - |
| 03.02.2025 | 30,55 | 31,14 | 30,55 | 31,14 | 0,39% | - |
| 31.01.2025 | 30,92 | 31,02 | 30,90 | 31,02 | 0,76% | - |
| 30.01.2025 | 30,50 | 30,78 | 30,50 | 30,78 | 1,32% | - |
| 29.01.2025 | 29,89 | 30,38 | 29,89 | 30,38 | 0,07% | - |
| 28.01.2025 | 29,49 | 30,36 | 29,49 | 30,36 | 2,62% | 400,00 |
| 24.01.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,82% | - |
| 23.01.2025 | 30,12 | 30,28 | 29,83 | 29,83 | -1,39% | 38,00 |
| 22.01.2025 | 30,31 | 30,31 | 30,24 | 30,25 | -0,77% | - |
| 21.01.2025 | 30,41 | 30,49 | 30,41 | 30,49 | 0,07% | - |
| 20.01.2025 | 30,55 | 30,57 | 30,47 | 30,47 | -0,47% | - |
| 17.01.2025 | 30,30 | 30,83 | 30,29 | 30,61 | 1,69% | - |
| 16.01.2025 | 30,00 | 30,10 | 29,99 | 30,10 | -0,27% | 105,00 |
| 15.01.2025 | 30,14 | 30,18 | 30,11 | 30,18 | 0,22% | 49,00 |
| 14.01.2025 | 29,92 | 30,20 | 29,90 | 30,12 | 1,72% | 362,00 |
| 13.01.2025 | 29,63 | 29,72 | 29,61 | 29,61 | -1,32% | - |
| 10.01.2025 | 30,10 | 30,13 | 30,00 | 30,00 | -0,08% | - |