28,490€
-0,22%
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 | 28,64 | 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% | - |
| 15.04.2025 | 31,47 | 31,72 | 31,13 | 31,37 | -0,25% | - |
| 14.04.2025 | 31,33 | 31,55 | 30,80 | 31,45 | 1,47% | - |
| 11.04.2025 | 30,76 | 31,32 | 30,26 | 30,99 | -0,24% | - |
| 10.04.2025 | 31,59 | 31,73 | 30,58 | 31,07 | -2,10% | 69,00 |
| 09.04.2025 | 30,66 | 31,81 | 29,95 | 31,73 | 3,68% | 30,00 |
| 08.04.2025 | 30,82 | 31,48 | 30,32 | 30,61 | -0,54% | - |
| 07.04.2025 | 30,85 | 31,13 | 29,86 | 30,77 | -0,43% | - |
| 04.04.2025 | 31,98 | 33,01 | 30,83 | 30,91 | -4,44% | 40,00 |
| 03.04.2025 | 32,20 | 32,38 | 31,38 | 32,34 | -0,32% | 30,00 |
| 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% | - |