23,593€
0,24%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 23,60 | 24,64 | 23,40 | 23,63 | 0,38% | - |
| 31.10.2025 | 23,85 | 23,93 | 23,27 | 23,54 | -2,04% | 200,00 |
| 30.10.2025 | 23,51 | 24,12 | 23,36 | 24,03 | 2,34% | 23,00 |
| 29.10.2025 | 24,67 | 24,81 | 23,37 | 23,48 | -5,38% | 160,00 |
| 28.10.2025 | 25,07 | 25,14 | 24,38 | 24,81 | -0,98% | 530,00 |
| 27.10.2025 | 23,45 | 26,02 | 23,14 | 25,06 | 6,62% | 936,00 |
| 24.10.2025 | 23,67 | 23,85 | 23,50 | 23,50 | -0,78% | 500,00 |
| 23.10.2025 | 23,65 | 23,88 | 23,61 | 23,69 | -0,58% | - |
| 22.10.2025 | 23,93 | 24,21 | 23,78 | 23,82 | -0,45% | 260,00 |
| 21.10.2025 | 23,91 | 24,09 | 23,76 | 23,93 | 0,35% | 50,00 |
| 20.10.2025 | 24,23 | 24,25 | 23,82 | 23,85 | -0,46% | 1.757,00 |
| 17.10.2025 | 23,56 | 24,01 | 23,50 | 23,96 | 1,32% | 1.039,00 |
| 16.10.2025 | 23,02 | 23,73 | 23,02 | 23,65 | 2,28% | 366,00 |
| 15.10.2025 | 23,00 | 23,13 | 22,82 | 23,12 | 1,39% | 830,00 |
| 14.10.2025 | 22,77 | 22,92 | 22,55 | 22,80 | -0,30% | 746,00 |
| 13.10.2025 | 22,13 | 23,56 | 22,07 | 22,87 | 2,90% | 559,00 |
| 10.10.2025 | 22,39 | 22,50 | 22,14 | 22,22 | -1,12% | 128,00 |
| 09.10.2025 | 21,95 | 22,51 | 21,95 | 22,48 | 2,68% | 98,00 |
| 08.10.2025 | 21,66 | 21,99 | 21,59 | 21,89 | 1,18% | 251,00 |
| 07.10.2025 | 21,58 | 21,83 | 21,24 | 21,63 | 0,44% | 87,00 |
| 06.10.2025 | 22,01 | 22,23 | 21,52 | 21,54 | -1,97% | 55,00 |
| 03.10.2025 | 21,96 | 22,14 | 21,88 | 21,97 | 0,86% | - |
| 02.10.2025 | 21,95 | 21,95 | 21,68 | 21,78 | -0,71% | 150,00 |
| 01.10.2025 | 21,69 | 22,07 | 21,50 | 21,94 | 0,97% | 360,00 |
| 30.09.2025 | 21,87 | 21,94 | 21,66 | 21,73 | -0,26% | 500,00 |
| 29.09.2025 | 21,88 | 21,99 | 21,57 | 21,79 | -0,08% | 81,00 |
| 26.09.2025 | 21,89 | 22,10 | 21,74 | 21,80 | -1,78% | 339,00 |
| 25.09.2025 | 22,31 | 22,63 | 22,07 | 22,20 | -0,62% | 340,00 |
| 24.09.2025 | 22,44 | 22,61 | 22,22 | 22,34 | -0,12% | 406,00 |
| 23.09.2025 | 22,01 | 22,41 | 22,01 | 22,36 | 0,82% | 180,00 |
| 22.09.2025 | 23,11 | 23,19 | 22,16 | 22,18 | -4,32% | 752,00 |
| 19.09.2025 | 23,09 | 23,32 | 23,01 | 23,18 | 0,16% | 560,00 |
| 18.09.2025 | 23,02 | 23,31 | 22,90 | 23,15 | 0,86% | 690,00 |
| 17.09.2025 | 22,72 | 23,07 | 22,72 | 22,95 | 1,01% | 56,00 |
| 16.09.2025 | 22,73 | 22,83 | 22,49 | 22,72 | 0,03% | 896,00 |
| 15.09.2025 | 23,27 | 23,45 | 22,70 | 22,71 | -2,04% | 248,00 |
| 12.09.2025 | 23,52 | 23,76 | 23,16 | 23,18 | -1,36% | 3,00 |
| 11.09.2025 | 23,50 | 23,67 | 23,31 | 23,50 | 0,41% | 100,00 |
| 10.09.2025 | 23,57 | 23,80 | 23,14 | 23,41 | -0,81% | 208,00 |
| 09.09.2025 | 23,47 | 23,76 | 23,40 | 23,60 | 0,70% | 20,00 |
| 08.09.2025 | 24,45 | 24,56 | 23,19 | 23,43 | -4,08% | 2.334,00 |
| 05.09.2025 | 25,13 | 25,13 | 24,42 | 24,43 | -2,61% | 232,00 |
| 04.09.2025 | 24,96 | 25,22 | 24,64 | 25,09 | 0,59% | 142,00 |
| 03.09.2025 | 24,77 | 25,06 | 24,48 | 24,94 | 0,45% | 8,00 |
| 02.09.2025 | 25,10 | 25,18 | 24,51 | 24,83 | -1,00% | 1.557,00 |
| 01.09.2025 | 24,88 | 25,15 | 24,85 | 25,08 | 0,84% | 555,00 |
| 29.08.2025 | 25,12 | 25,47 | 24,86 | 24,87 | -0,88% | 521,00 |
| 28.08.2025 | 25,56 | 25,64 | 25,01 | 25,09 | -1,80% | 180,00 |
| 27.08.2025 | 24,90 | 25,55 | 24,77 | 25,55 | 2,51% | 722,00 |
| 26.08.2025 | 26,80 | 26,96 | 24,89 | 24,92 | -7,16% | 4.300,00 |
| 25.08.2025 | 29,98 | 30,02 | 26,69 | 26,84 | -10,34% | 1.934,00 |
| 22.08.2025 | 30,32 | 30,71 | 29,92 | 29,94 | -1,22% | 1,00 |
| 21.08.2025 | 30,12 | 30,45 | 30,03 | 30,31 | 0,38% | 301,00 |
| 20.08.2025 | 30,21 | 30,80 | 30,14 | 30,19 | 0,00% | 20,00 |
| 19.08.2025 | 29,72 | 30,21 | 29,62 | 30,19 | 1,65% | 7,00 |
| 18.08.2025 | 29,72 | 29,97 | 29,56 | 29,70 | -0,03% | - |
| 15.08.2025 | 29,73 | 29,85 | 29,45 | 29,71 | -0,11% | - |
| 14.08.2025 | 29,82 | 30,26 | 29,62 | 29,75 | -0,13% | - |
| 13.08.2025 | 29,90 | 29,90 | 29,49 | 29,78 | -0,10% | - |
| 12.08.2025 | 29,81 | 29,89 | 29,60 | 29,81 | 0,00% | - |
| 11.08.2025 | 29,49 | 30,03 | 29,45 | 29,81 | 0,84% | - |
| 08.08.2025 | 29,06 | 29,57 | 28,73 | 29,57 | 1,76% | - |
| 07.08.2025 | 28,66 | 29,26 | 28,42 | 29,05 | 1,40% | 40,00 |
| 06.08.2025 | 28,80 | 28,93 | 28,47 | 28,65 | -0,50% | 40,00 |
| 05.08.2025 | 28,63 | 29,26 | 28,32 | 28,80 | 0,08% | - |
| 04.08.2025 | 28,75 | 28,96 | 28,26 | 28,77 | -0,16% | - |
| 01.08.2025 | 28,76 | 29,01 | 28,36 | 28,82 | 0,80% | - |
| 31.07.2025 | 29,32 | 29,64 | 28,55 | 28,59 | -3,45% | 50,00 |
| 30.07.2025 | 29,39 | 30,06 | 29,00 | 29,61 | 1,01% | 100,00 |
| 29.07.2025 | 28,64 | 29,45 | 28,47 | 29,32 | 3,02% | 150,00 |
| 28.07.2025 | 28,49 | 28,80 | 28,32 | 28,46 | 0,47% | 1,00 |
| 25.07.2025 | 28,64 | 28,84 | 28,22 | 28,33 | -0,80% | 2,00 |
| 24.07.2025 | 28,44 | 29,26 | 28,01 | 28,55 | 0,40% | 100,00 |
| 23.07.2025 | 28,84 | 29,10 | 28,36 | 28,44 | -1,12% | 2,00 |
| 22.07.2025 | 28,50 | 28,97 | 28,41 | 28,76 | 0,96% | - |
| 21.07.2025 | 28,86 | 29,06 | 28,39 | 28,49 | -1,26% | - |
| 18.07.2025 | 29,25 | 29,26 | 28,84 | 28,86 | -1,31% | 100,00 |
| 17.07.2025 | 28,26 | 29,24 | 28,26 | 29,24 | 2,43% | 50,00 |
| 16.07.2025 | 28,45 | 28,58 | 28,06 | 28,55 | 1,09% | - |
| 15.07.2025 | 28,45 | 28,63 | 28,23 | 28,24 | -0,92% | - |
| 14.07.2025 | 28,61 | 28,86 | 28,34 | 28,50 | -0,54% | - |
| 11.07.2025 | 28,71 | 28,85 | 28,45 | 28,66 | -0,38% | - |
| 10.07.2025 | 28,70 | 28,87 | 28,24 | 28,77 | 0,18% | - |
| 09.07.2025 | 28,93 | 29,14 | 28,35 | 28,71 | -1,12% | - |
| 08.07.2025 | 28,65 | 29,14 | 28,64 | 29,04 | 0,78% | - |
| 07.07.2025 | 28,66 | 28,99 | 28,61 | 28,81 | 0,51% | - |
| 04.07.2025 | 28,65 | 28,73 | 28,57 | 28,67 | -0,28% | - |
| 03.07.2025 | 28,54 | 28,92 | 28,36 | 28,75 | 0,25% | - |
| 02.07.2025 | 28,44 | 29,17 | 28,44 | 28,68 | 0,64% | - |
| 01.07.2025 | 27,94 | 28,95 | 27,92 | 28,49 | 1,52% | - |
| 30.06.2025 | 27,98 | 28,31 | 27,92 | 28,07 | 0,02% | - |
| 27.06.2025 | 28,13 | 28,28 | 27,85 | 28,06 | -0,69% | - |
| 26.06.2025 | 28,29 | 28,32 | 28,13 | 28,26 | -0,18% | - |
| 25.06.2025 | 28,79 | 28,98 | 28,27 | 28,31 | -2,01% | - |
| 24.06.2025 | 28,74 | 29,02 | 28,58 | 28,89 | 0,60% | - |
| 23.06.2025 | 29,21 | 29,44 | 28,50 | 28,71 | -1,43% | 50,00 |
| 20.06.2025 | 28,55 | 29,42 | 28,55 | 29,13 | 2,05% | 35,00 |
| 19.06.2025 | 28,90 | 28,90 | 28,55 | 28,55 | -1,24% | - |
| 18.06.2025 | 28,62 | 29,02 | 28,38 | 28,90 | 0,97% | - |
| 17.06.2025 | 28,59 | 28,83 | 28,45 | 28,63 | 0,10% | 150,00 |