24,480€
-2,41%
Echtzeit-Aktienkurs KEURIG DR PEPPER DL-,01
Bid:
Ask:
Aktienkurse zur KEURIG DR PEPPER DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 28,71 | 28,84 | 28,35 | 28,60 | 0,02% | 20,00 |
| 13.06.2025 | 28,56 | 28,96 | 28,41 | 28,59 | -0,10% | 43,00 |
| 12.06.2025 | 28,41 | 28,63 | 28,16 | 28,62 | 0,08% | 9,00 |
| 11.06.2025 | 28,69 | 28,86 | 28,29 | 28,60 | -0,80% | - |
| 10.06.2025 | 28,85 | 29,10 | 28,65 | 28,83 | -0,10% | - |
| 09.06.2025 | 28,77 | 28,92 | 28,63 | 28,86 | 0,36% | - |
| 06.06.2025 | 28,83 | 28,85 | 28,41 | 28,75 | 1,08% | - |
| 05.06.2025 | 28,74 | 28,93 | 28,35 | 28,45 | -1,04% | - |
| 04.06.2025 | 28,85 | 29,08 | 28,70 | 28,74 | -0,45% | - |
| 03.06.2025 | 29,06 | 29,26 | 28,73 | 28,87 | -0,60% | - |
| 02.06.2025 | 29,44 | 29,63 | 28,63 | 29,05 | -2,08% | - |
| 30.05.2025 | 29,53 | 29,77 | 29,37 | 29,67 | 0,82% | - |
| 29.05.2025 | 28,88 | 29,45 | 28,73 | 29,42 | 1,49% | - |
| 28.05.2025 | 29,05 | 29,27 | 28,90 | 28,99 | -0,09% | - |
| 27.05.2025 | 29,25 | 29,50 | 28,90 | 29,02 | -0,94% | - |
| 26.05.2025 | 28,95 | 29,29 | 28,65 | 29,29 | 1,14% | - |
| 23.05.2025 | 29,38 | 29,46 | 28,85 | 28,96 | -1,01% | - |
| 22.05.2025 | 29,67 | 30,01 | 29,22 | 29,26 | -1,37% | - |
| 21.05.2025 | 30,01 | 30,01 | 29,49 | 29,66 | -1,17% | - |
| 20.05.2025 | 30,04 | 30,44 | 29,96 | 30,01 | -0,17% | - |
| 19.05.2025 | 30,34 | 30,40 | 29,90 | 30,06 | -0,82% | 2,00 |
| 16.05.2025 | 29,83 | 30,35 | 29,68 | 30,31 | 1,13% | - |
| 15.05.2025 | 29,08 | 30,02 | 29,02 | 29,97 | 2,35% | - |
| 14.05.2025 | 29,63 | 29,63 | 28,92 | 29,29 | -0,99% | - |
| 13.05.2025 | 29,99 | 30,34 | 29,55 | 29,58 | -1,96% | - |
| 12.05.2025 | 29,83 | 30,76 | 29,83 | 30,17 | 1,22% | 250,00 |
| 09.05.2025 | 30,42 | 30,47 | 29,80 | 29,80 | -1,96% | - |
| 08.05.2025 | 30,12 | 30,59 | 30,07 | 30,40 | 0,98% | - |
| 07.05.2025 | 30,32 | 30,36 | 29,76 | 30,10 | 0,33% | - |
| 06.05.2025 | 30,37 | 30,42 | 29,93 | 30,00 | -1,43% | 255,00 |
| 05.05.2025 | 30,39 | 30,70 | 30,17 | 30,44 | -0,01% | - |
| 02.05.2025 | 29,72 | 30,66 | 29,57 | 30,44 | -0,26% | 332,00 |
| 30.04.2025 | 30,06 | 30,59 | 29,85 | 30,52 | 1,50% | - |
| 29.04.2025 | 30,02 | 30,20 | 29,44 | 30,07 | 0,86% | 53,00 |
| 28.04.2025 | 30,36 | 30,48 | 29,74 | 29,81 | -1,57% | - |
| 25.04.2025 | 30,34 | 30,87 | 30,03 | 30,29 | 0,06% | - |
| 24.04.2025 | 31,00 | 31,68 | 29,84 | 30,27 | -2,58% | 93,00 |
| 23.04.2025 | 31,07 | 31,81 | 30,56 | 31,07 | 0,01% | - |
| 22.04.2025 | 30,62 | 31,19 | 30,61 | 31,07 | -0,20% | - |
| 17.04.2025 | 31,10 | 31,53 | 30,87 | 31,13 | 0,96% | - |
| 16.04.2025 | 31,38 | 31,40 | 30,62 | 30,84 | -1,70% | - |