28,748€
0,80%
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 | 28,71 | 28,81 | 28,54 | 28,69 | 0,60% | 2.467,00 |
| 05.06.2025 | 28,92 | 28,98 | 28,37 | 28,52 | -0,78% | 2.765,00 |
| 04.06.2025 | 28,96 | 29,04 | 28,69 | 28,75 | -0,81% | 2.827,00 |
| 03.06.2025 | 29,12 | 29,26 | 28,77 | 28,98 | -0,10% | 3.593,00 |
| 02.06.2025 | 29,29 | 29,56 | 28,66 | 29,01 | -2,39% | 1.899,00 |
| 30.05.2025 | 29,41 | 29,72 | 29,35 | 29,72 | 2,59% | 2.045,00 |
| 29.05.2025 | 29,25 | 29,25 | 28,71 | 28,97 | 0,03% | 337,00 |
| 28.05.2025 | 29,15 | 29,38 | 28,96 | 28,96 | -0,05% | 726,00 |
| 27.05.2025 | 29,24 | 29,39 | 28,93 | 28,98 | -1,33% | 3.548,00 |
| 26.05.2025 | 29,14 | 29,37 | 28,87 | 29,37 | 1,47% | 2.389,00 |
| 23.05.2025 | 29,29 | 29,50 | 28,90 | 28,94 | -1,08% | 7.337,00 |
| 22.05.2025 | 29,80 | 30,02 | 29,26 | 29,26 | -1,22% | 1.361,00 |
| 21.05.2025 | 29,93 | 30,00 | 29,62 | 29,62 | -1,35% | 1.781,00 |
| 20.05.2025 | 30,10 | 30,53 | 29,91 | 30,02 | -0,13% | 4.739,00 |
| 19.05.2025 | 30,25 | 30,38 | 29,91 | 30,06 | -0,50% | 1.392,00 |
| 16.05.2025 | 30,12 | 30,37 | 29,89 | 30,21 | 0,68% | 3.991,00 |
| 15.05.2025 | 29,27 | 30,01 | 29,22 | 30,01 | 2,25% | 2.080,00 |
| 14.05.2025 | 29,70 | 29,72 | 28,96 | 29,35 | -1,16% | 1.808,00 |
| 13.05.2025 | 29,99 | 30,27 | 29,69 | 29,69 | -1,36% | 774,00 |
| 12.05.2025 | 30,26 | 30,54 | 29,87 | 30,10 | 0,40% | 2.659,00 |
| 09.05.2025 | 30,25 | 30,25 | 29,98 | 29,98 | -1,22% | 583,00 |
| 08.05.2025 | 30,05 | 30,35 | 30,05 | 30,35 | 0,98% | 1.308,00 |
| 07.05.2025 | 30,36 | 30,36 | 29,80 | 30,06 | 0,15% | 2.851,00 |
| 06.05.2025 | 29,95 | 30,01 | 29,95 | 30,01 | -1,46% | 265,00 |
| 05.05.2025 | 30,05 | 30,67 | 30,05 | 30,46 | 0,16% | 1.006,00 |
| 02.05.2025 | 30,40 | 30,41 | 29,48 | 30,41 | 0,35% | 432,00 |
| 30.04.2025 | 30,18 | 30,30 | 29,98 | 30,30 | 0,87% | 197,00 |
| 29.04.2025 | 30,08 | 30,08 | 29,50 | 30,04 | 0,55% | 330,00 |
| 28.04.2025 | 30,14 | 30,18 | 29,88 | 29,88 | -0,98% | 1.174,00 |
| 25.04.2025 | 30,29 | 30,74 | 30,12 | 30,17 | -1,08% | 434,00 |
| 24.04.2025 | 31,18 | 31,18 | 30,00 | 30,50 | -1,23% | 991,00 |
| 23.04.2025 | 31,60 | 31,80 | 30,75 | 30,88 | -0,39% | 1.515,00 |
| 22.04.2025 | 30,51 | 31,00 | 30,51 | 31,00 | -0,72% | 363,00 |
| 17.04.2025 | 31,00 | 31,27 | 31,00 | 31,23 | 0,68% | 291,00 |
| 16.04.2025 | 30,76 | 31,40 | 30,76 | 31,02 | -1,99% | 1.382,00 |
| 15.04.2025 | 31,60 | 31,65 | 31,27 | 31,65 | 0,72% | 259,00 |
| 14.04.2025 | 30,63 | 31,42 | 30,63 | 31,42 | 1,26% | 1.249,00 |
| 11.04.2025 | 30,96 | 31,03 | 30,44 | 31,03 | -0,24% | 1.602,00 |
| 10.04.2025 | 31,40 | 31,40 | 30,78 | 31,11 | -1,25% | 1.592,00 |
| 09.04.2025 | 30,47 | 31,57 | 30,00 | 31,50 | 2,72% | 1.737,00 |
| 08.04.2025 | 31,08 | 31,22 | 30,67 | 30,67 | -0,45% | 2.935,00 |
| 07.04.2025 | 30,01 | 31,03 | 29,96 | 30,81 | -0,73% | 3.466,00 |
| 04.04.2025 | 31,95 | 32,93 | 31,03 | 31,03 | -3,95% | 3.637,00 |
| 03.04.2025 | 31,80 | 32,31 | 31,53 | 32,31 | -0,28% | 2.639,00 |
| 02.04.2025 | 32,22 | 32,52 | 32,04 | 32,40 | 0,57% | 1.846,00 |
| 01.04.2025 | 32,20 | 32,54 | 31,91 | 32,21 | 1,59% | 1.821,00 |
| 31.03.2025 | 30,98 | 31,71 | 30,97 | 31,71 | 1,39% | 2.497,00 |
| 28.03.2025 | 31,37 | 31,64 | 31,09 | 31,27 | -1,62% | 1.735,00 |
| 27.03.2025 | 31,47 | 31,83 | 31,47 | 31,79 | -0,22% | 1.675,00 |
| 26.03.2025 | 31,19 | 31,86 | 31,19 | 31,86 | 1,09% | 1.412,00 |
| 25.03.2025 | 31,44 | 31,51 | 31,14 | 31,51 | 0,41% | 92,00 |
| 24.03.2025 | 31,14 | 31,39 | 31,00 | 31,38 | 1,03% | 672,00 |
| 21.03.2025 | 31,07 | 31,08 | 31,06 | 31,06 | 0,91% | 277,00 |
| 20.03.2025 | 30,90 | 31,34 | 30,78 | 30,78 | 0,49% | 598,00 |
| 19.03.2025 | 30,98 | 30,98 | 30,52 | 30,63 | -0,81% | 493,00 |
| 18.03.2025 | 31,15 | 31,15 | 30,84 | 30,88 | -0,06% | 81,00 |
| 17.03.2025 | 30,75 | 31,03 | 30,75 | 30,90 | 0,32% | 832,00 |
| 14.03.2025 | 30,84 | 30,84 | 30,54 | 30,80 | 1,13% | 2.425,00 |
| 13.03.2025 | 30,00 | 30,46 | 30,00 | 30,46 | 1,70% | 533,00 |
| 12.03.2025 | 30,38 | 30,70 | 29,95 | 29,95 | -0,32% | 286,00 |
| 11.03.2025 | 30,28 | 30,28 | 29,71 | 30,04 | -0,13% | 1.037,00 |
| 10.03.2025 | 30,46 | 30,83 | 30,05 | 30,08 | -3,06% | 2.596,00 |
| 07.03.2025 | 31,09 | 31,22 | 30,43 | 31,03 | 0,26% | 1.864,00 |
| 06.03.2025 | 30,97 | 30,97 | 30,60 | 30,95 | -0,64% | 956,00 |
| 05.03.2025 | 31,61 | 31,75 | 31,00 | 31,15 | -1,80% | 2.059,00 |
| 04.03.2025 | 32,40 | 32,83 | 31,72 | 31,72 | -2,59% | 3.053,00 |
| 03.03.2025 | 32,20 | 32,66 | 31,78 | 32,57 | 1,07% | 1.969,00 |
| 28.02.2025 | 32,51 | 32,51 | 32,20 | 32,22 | -0,62% | 858,00 |
| 27.02.2025 | 31,31 | 32,45 | 31,30 | 32,42 | 0,23% | 3.254,00 |
| 26.02.2025 | 33,15 | 33,15 | 32,22 | 32,35 | -2,58% | 2.392,00 |
| 25.02.2025 | 32,92 | 34,15 | 32,11 | 33,20 | 1,62% | 4.290,00 |
| 24.02.2025 | 32,62 | 32,78 | 32,31 | 32,67 | 0,15% | 1.990,00 |
| 21.02.2025 | 31,43 | 32,62 | 31,43 | 32,62 | 3,24% | 3.551,00 |
| 20.02.2025 | 31,53 | 31,67 | 31,00 | 31,60 | 0,70% | 1.709,00 |
| 19.02.2025 | 31,23 | 31,50 | 31,15 | 31,38 | 1,11% | 2.165,00 |
| 18.02.2025 | 30,14 | 31,09 | 30,11 | 31,03 | 3,07% | 779,00 |
| 17.02.2025 | 30,19 | 30,38 | 30,06 | 30,11 | -0,25% | 1.282,00 |
| 14.02.2025 | 30,61 | 30,61 | 30,18 | 30,18 | -0,17% | 554,00 |
| 13.02.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -1,00% | 20,00 |
| 12.02.2025 | 30,23 | 30,64 | 30,18 | 30,54 | 1,29% | 1.132,00 |
| 11.02.2025 | 29,79 | 30,20 | 29,72 | 30,15 | 0,60% | 2.950,00 |
| 10.02.2025 | 30,00 | 30,39 | 29,79 | 29,97 | -0,27% | 1.776,00 |
| 07.02.2025 | 30,01 | 30,14 | 29,78 | 30,05 | 0,75% | 1.494,00 |
| 06.02.2025 | 29,82 | 30,38 | 29,73 | 29,82 | -0,58% | 5.501,00 |
| 05.02.2025 | 30,01 | 30,24 | 29,79 | 30,00 | -0,89% | 3.808,00 |
| 04.02.2025 | 31,43 | 31,52 | 30,27 | 30,27 | -4,27% | 1.109,00 |
| 03.02.2025 | 30,80 | 31,77 | 30,80 | 31,62 | 2,05% | 3.499,00 |
| 31.01.2025 | 30,91 | 31,26 | 30,91 | 30,98 | 0,16% | 535,00 |
| 30.01.2025 | 30,51 | 30,93 | 30,51 | 30,93 | 1,06% | 2.739,00 |
| 29.01.2025 | 29,93 | 30,61 | 29,83 | 30,61 | 1,97% | 2.465,00 |
| 28.01.2025 | 30,27 | 30,60 | 30,02 | 30,02 | -1,20% | 1.037,00 |
| 27.01.2025 | 29,48 | 30,40 | 29,48 | 30,38 | 2,51% | 1.277,00 |
| 24.01.2025 | 29,57 | 29,87 | 29,44 | 29,64 | -0,99% | 868,00 |
| 23.01.2025 | 30,14 | 30,44 | 29,65 | 29,93 | -1,01% | 3.415,00 |
| 22.01.2025 | 30,29 | 30,43 | 30,24 | 30,24 | -0,66% | 811,00 |
| 21.01.2025 | 30,41 | 30,67 | 30,31 | 30,44 | -0,07% | 1.404,00 |
| 20.01.2025 | 30,53 | 30,81 | 30,45 | 30,46 | -0,99% | 278,00 |
| 17.01.2025 | 30,28 | 30,80 | 30,27 | 30,76 | 2,58% | 2.009,00 |
| 16.01.2025 | 29,99 | 30,25 | 29,99 | 29,99 | -0,20% | 302,00 |
| 15.01.2025 | 30,25 | 30,28 | 29,91 | 30,05 | -0,35% | 892,00 |