32,380€
-0,09%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 32,49 | 32,49 | 31,83 | 32,45 | 0,12% | - |
| 01.04.2025 | 31,37 | 32,58 | 31,37 | 32,41 | 2,41% | - |
| 31.03.2025 | 31,13 | 31,77 | 31,04 | 31,65 | 0,39% | - |
| 28.03.2025 | 31,61 | 31,61 | 31,48 | 31,53 | -0,61% | - |
| 27.03.2025 | 31,72 | 31,87 | 31,54 | 31,72 | 0,07% | - |
| 26.03.2025 | 31,25 | 31,84 | 31,25 | 31,70 | 0,85% | - |
| 25.03.2025 | 31,27 | 31,43 | 31,02 | 31,43 | 0,44% | - |
| 24.03.2025 | 30,85 | 31,44 | 30,85 | 31,29 | 1,03% | - |
| 21.03.2025 | 30,66 | 31,13 | 30,48 | 30,97 | 0,60% | 33,00 |
| 20.03.2025 | 30,69 | 31,26 | 30,62 | 30,79 | 0,50% | - |
| 19.03.2025 | 30,70 | 31,09 | 30,45 | 30,64 | -0,28% | - |
| 18.03.2025 | 31,01 | 31,14 | 30,50 | 30,72 | -0,86% | - |
| 17.03.2025 | 30,65 | 31,14 | 30,65 | 30,99 | 0,80% | - |
| 14.03.2025 | 30,67 | 30,95 | 30,12 | 30,74 | 0,39% | - |
| 13.03.2025 | 30,14 | 30,62 | 29,81 | 30,62 | 1,29% | - |
| 12.03.2025 | 30,43 | 30,66 | 29,85 | 30,23 | 0,10% | - |
| 11.03.2025 | 30,17 | 30,59 | 29,67 | 30,20 | 0,23% | 337,00 |
| 10.03.2025 | 30,63 | 31,41 | 29,84 | 30,13 | -2,00% | 160,00 |
| 07.03.2025 | 31,31 | 31,37 | 30,55 | 30,75 | -1,09% | - |
| 06.03.2025 | 30,81 | 31,19 | 30,51 | 31,09 | 0,76% | - |
| 05.03.2025 | 32,17 | 32,17 | 30,81 | 30,85 | -2,54% | - |
| 04.03.2025 | 32,61 | 32,90 | 31,65 | 31,66 | -2,83% | - |
| 03.03.2025 | 32,31 | 32,74 | 31,77 | 32,58 | 0,84% | 18,00 |
| 28.02.2025 | 32,33 | 32,88 | 31,87 | 32,31 | 0,08% | - |
| 27.02.2025 | 31,38 | 32,53 | 31,12 | 32,29 | 0,44% | - |
| 26.02.2025 | 32,78 | 33,35 | 32,12 | 32,14 | -3,27% | 160,00 |
| 25.02.2025 | 32,90 | 34,21 | 32,32 | 33,23 | 1,75% | 180,00 |
| 24.02.2025 | 32,61 | 32,89 | 32,19 | 32,66 | 0,28% | - |
| 21.02.2025 | 31,52 | 32,63 | 31,52 | 32,57 | 3,23% | 140,00 |
| 20.02.2025 | 31,38 | 31,66 | 31,12 | 31,55 | 0,36% | - |
| 19.02.2025 | 31,14 | 31,60 | 31,04 | 31,44 | 1,16% | 15,00 |
| 18.02.2025 | 30,23 | 31,18 | 30,01 | 31,08 | 2,81% | - |
| 17.02.2025 | 30,33 | 30,39 | 30,19 | 30,23 | 0,22% | - |
| 14.02.2025 | 30,60 | 30,95 | 30,14 | 30,16 | -1,13% | 80,00 |
| 13.02.2025 | 30,32 | 30,69 | 30,23 | 30,51 | 0,03% | - |
| 12.02.2025 | 30,33 | 30,63 | 30,14 | 30,50 | 0,07% | - |
| 11.02.2025 | 30,15 | 30,49 | 29,75 | 30,48 | 1,62% | 50,00 |
| 10.02.2025 | 30,07 | 30,27 | 29,77 | 29,99 | -0,17% | - |
| 07.02.2025 | 29,96 | 30,14 | 29,80 | 30,04 | 0,70% | - |
| 06.02.2025 | 29,93 | 30,50 | 29,69 | 29,83 | -0,23% | - |
| 05.02.2025 | 30,28 | 30,60 | 29,86 | 29,90 | -0,74% | - |
| 04.02.2025 | 31,59 | 31,61 | 30,09 | 30,13 | -4,76% | 50,00 |
| 03.02.2025 | 30,85 | 31,82 | 30,75 | 31,63 | 2,16% | - |
| 31.01.2025 | 31,02 | 31,21 | 30,77 | 30,96 | -0,15% | - |
| 30.01.2025 | 30,84 | 31,04 | 30,44 | 31,01 | 1,32% | 60,00 |
| 29.01.2025 | 30,20 | 30,72 | 30,00 | 30,60 | 1,91% | 25,00 |
| 28.01.2025 | 30,21 | 30,57 | 29,91 | 30,03 | -1,01% | - |
| 27.01.2025 | 29,69 | 30,46 | 29,45 | 30,33 | 2,17% | 200,00 |
| 24.01.2025 | 29,73 | 29,96 | 29,44 | 29,69 | -0,41% | - |
| 23.01.2025 | 30,47 | 30,47 | 29,65 | 29,81 | -1,48% | - |
| 22.01.2025 | 30,40 | 30,48 | 30,19 | 30,26 | -0,64% | 190,00 |
| 21.01.2025 | 30,44 | 30,62 | 30,26 | 30,45 | -0,15% | 16,00 |
| 20.01.2025 | 30,77 | 30,77 | 30,46 | 30,50 | -0,93% | - |
| 17.01.2025 | 30,17 | 30,90 | 30,17 | 30,79 | 1,36% | - |
| 16.01.2025 | 29,95 | 30,41 | 29,93 | 30,37 | 0,95% | - |
| 15.01.2025 | 30,21 | 30,58 | 29,83 | 30,09 | -0,42% | - |
| 14.01.2025 | 30,09 | 30,24 | 29,80 | 30,22 | 0,21% | - |
| 13.01.2025 | 29,66 | 30,21 | 29,60 | 30,15 | 1,63% | 173,00 |
| 10.01.2025 | 30,18 | 30,39 | 29,60 | 29,67 | -1,70% | - |
| 09.01.2025 | 30,04 | 30,19 | 30,04 | 30,18 | 0,02% | - |
| 08.01.2025 | 29,68 | 30,21 | 29,50 | 30,17 | 1,82% | - |
| 07.01.2025 | 29,87 | 30,12 | 29,55 | 29,63 | -0,96% | - |
| 06.01.2025 | 30,60 | 30,63 | 29,90 | 29,92 | -2,22% | 16,00 |
| 03.01.2025 | 30,73 | 30,84 | 30,39 | 30,60 | -1,20% | 20,00 |
| 02.01.2025 | 30,97 | 31,50 | 30,92 | 30,97 | 0,92% | 32,00 |
| 30.12.2024 | 31,04 | 31,04 | 30,69 | 30,69 | -0,54% | - |
| 27.12.2024 | 30,98 | 31,12 | 30,72 | 30,86 | -0,39% | 66,00 |
| 23.12.2024 | 30,72 | 31,23 | 30,66 | 30,98 | -0,20% | - |
| 20.12.2024 | 31,42 | 31,42 | 30,74 | 31,04 | -1,19% | 33,00 |
| 19.12.2024 | 31,43 | 31,81 | 30,89 | 31,42 | 0,11% | - |
| 18.12.2024 | 31,38 | 31,79 | 31,03 | 31,38 | -0,01% | - |
| 17.12.2024 | 31,93 | 31,93 | 31,36 | 31,38 | -0,54% | - |
| 16.12.2024 | 31,67 | 32,22 | 31,50 | 31,55 | -0,40% | 100,00 |
| 13.12.2024 | 32,14 | 32,32 | 31,68 | 31,68 | -1,25% | - |
| 12.12.2024 | 31,67 | 32,39 | 31,60 | 32,08 | 1,31% | 13,00 |
| 11.12.2024 | 31,84 | 32,24 | 31,56 | 31,67 | -0,51% | 600,00 |
| 10.12.2024 | 31,67 | 31,98 | 31,30 | 31,83 | 0,50% | 32,00 |
| 09.12.2024 | 31,16 | 31,89 | 30,88 | 31,67 | 2,11% | - |
| 06.12.2024 | 31,11 | 31,52 | 30,85 | 31,02 | -0,33% | 20,00 |
| 05.12.2024 | 30,91 | 31,18 | 30,67 | 31,12 | 0,70% | - |
| 04.12.2024 | 30,84 | 31,30 | 30,42 | 30,91 | 0,21% | 20,00 |
| 03.12.2024 | 30,96 | 31,02 | 30,46 | 30,84 | -0,39% | 30,00 |
| 02.12.2024 | 30,92 | 31,22 | 30,69 | 30,96 | 0,45% | 20,00 |
| 29.11.2024 | 31,14 | 31,17 | 30,76 | 30,82 | -1,03% | - |
| 28.11.2024 | 30,83 | 31,41 | 30,77 | 31,14 | 1,01% | 413,00 |
| 27.11.2024 | 31,27 | 31,29 | 30,55 | 30,83 | -1,42% | 32,00 |
| 26.11.2024 | 31,38 | 31,51 | 31,12 | 31,27 | -0,33% | - |
| 25.11.2024 | 31,51 | 31,51 | 30,92 | 31,38 | -0,40% | - |
| 22.11.2024 | 30,78 | 31,52 | 30,75 | 31,50 | 2,35% | 40,00 |
| 21.11.2024 | 30,54 | 30,81 | 30,15 | 30,78 | 0,98% | 3,00 |
| 20.11.2024 | 29,57 | 30,50 | 29,57 | 30,48 | 3,08% | - |
| 19.11.2024 | 29,79 | 29,79 | 29,18 | 29,57 | -0,14% | - |
| 18.11.2024 | 30,24 | 30,31 | 29,46 | 29,61 | -1,50% | 1.818,00 |
| 15.11.2024 | 31,86 | 31,99 | 29,87 | 30,06 | -5,07% | - |
| 14.11.2024 | 32,00 | 32,12 | 31,56 | 31,67 | -0,16% | 430,00 |
| 13.11.2024 | 31,57 | 31,90 | 31,09 | 31,72 | 0,45% | - |
| 12.11.2024 | 31,31 | 31,58 | 31,08 | 31,58 | 1,45% | 22,00 |
| 11.11.2024 | 30,86 | 31,18 | 30,67 | 31,13 | 1,48% | 80,00 |
| 08.11.2024 | 30,89 | 30,90 | 30,51 | 30,67 | -0,03% | 45,00 |
| 07.11.2024 | 31,05 | 31,05 | 30,37 | 30,68 | -0,59% | - |