21,850€
-0,32%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,90 | 21,92 | 21,87 | 21,87 | -0,23% | - |
| 01.10.2025 | 21,65 | 22,03 | 21,48 | 21,92 | 0,71% | 7.225,00 |
| 30.09.2025 | 22,02 | 22,02 | 21,68 | 21,77 | -0,30% | 19.282,00 |
| 29.09.2025 | 21,97 | 22,13 | 21,60 | 21,83 | 0,18% | 5.917,00 |
| 26.09.2025 | 21,98 | 22,13 | 21,75 | 21,79 | -1,27% | 5.039,00 |
| 25.09.2025 | 22,60 | 22,60 | 22,03 | 22,07 | -1,21% | 11.327,00 |
| 24.09.2025 | 22,40 | 22,58 | 22,04 | 22,34 | -0,64% | 18.235,00 |
| 23.09.2025 | 22,01 | 22,52 | 22,01 | 22,49 | 2,32% | 16.904,00 |
| 22.09.2025 | 23,22 | 23,32 | 21,98 | 21,98 | -5,10% | 15.888,00 |
| 19.09.2025 | 23,01 | 23,42 | 23,01 | 23,16 | -0,24% | 2.675,00 |
| 18.09.2025 | 22,85 | 23,29 | 22,85 | 23,21 | 0,65% | 8.658,00 |
| 17.09.2025 | 22,84 | 23,11 | 22,61 | 23,06 | 1,27% | 14.846,00 |
| 16.09.2025 | 22,71 | 22,88 | 22,54 | 22,77 | 0,31% | 9.180,00 |
| 15.09.2025 | 23,34 | 23,52 | 22,70 | 22,70 | -2,22% | 10.909,00 |
| 12.09.2025 | 23,78 | 23,81 | 23,06 | 23,22 | -1,42% | 8.658,00 |
| 11.09.2025 | 23,63 | 23,63 | 23,24 | 23,55 | 0,47% | 6.429,00 |
| 10.09.2025 | 23,50 | 23,91 | 23,16 | 23,44 | -0,61% | 19.669,00 |
| 09.09.2025 | 23,62 | 23,72 | 23,50 | 23,59 | 0,75% | 22.532,00 |
| 08.09.2025 | 24,60 | 24,60 | 23,22 | 23,41 | -4,25% | 31.783,00 |
| 05.09.2025 | 25,22 | 25,22 | 24,45 | 24,45 | -2,45% | 5.628,00 |
| 04.09.2025 | 25,08 | 25,14 | 24,71 | 25,07 | 0,80% | 7.009,00 |
| 03.09.2025 | 24,63 | 25,00 | 24,50 | 24,87 | 0,38% | 6.191,00 |
| 02.09.2025 | 25,20 | 25,24 | 24,51 | 24,77 | -1,33% | 9.157,00 |
| 01.09.2025 | 25,00 | 25,22 | 24,90 | 25,11 | 0,82% | 9.797,00 |
| 29.08.2025 | 25,21 | 25,37 | 24,90 | 24,90 | -0,68% | 18.855,00 |
| 28.08.2025 | 25,70 | 25,72 | 25,05 | 25,07 | -1,55% | 15.595,00 |
| 27.08.2025 | 25,05 | 25,48 | 24,78 | 25,47 | 2,27% | 27.722,00 |
| 26.08.2025 | 26,96 | 26,96 | 24,88 | 24,90 | -7,12% | 57.319,00 |
| 25.08.2025 | 29,61 | 29,98 | 26,70 | 26,81 | -10,68% | 44.289,00 |
| 22.08.2025 | 30,60 | 30,85 | 29,98 | 30,02 | -0,97% | 2.104,00 |
| 21.08.2025 | 30,36 | 30,44 | 30,02 | 30,31 | -0,98% | 3.339,00 |
| 20.08.2025 | 30,35 | 30,77 | 30,03 | 30,61 | 2,15% | 1.412,00 |
| 19.08.2025 | 29,50 | 30,11 | 29,50 | 29,97 | 0,67% | 2.094,00 |
| 18.08.2025 | 29,87 | 29,98 | 29,56 | 29,77 | 0,42% | 2.748,00 |
| 15.08.2025 | 29,69 | 29,95 | 29,48 | 29,64 | -0,59% | 363,00 |
| 14.08.2025 | 29,88 | 30,26 | 29,69 | 29,82 | -0,05% | 859,00 |
| 13.08.2025 | 29,94 | 29,94 | 29,49 | 29,83 | 0,22% | 2.044,00 |
| 12.08.2025 | 29,66 | 30,00 | 29,66 | 29,77 | -0,42% | 1.370,00 |
| 11.08.2025 | 29,42 | 29,89 | 29,35 | 29,89 | 1,39% | 3.073,00 |
| 08.08.2025 | 29,09 | 29,49 | 29,07 | 29,48 | 1,46% | 1.847,00 |
| 07.08.2025 | 28,00 | 29,20 | 28,00 | 29,06 | 1,50% | 10.820,00 |
| 06.08.2025 | 28,71 | 28,84 | 28,48 | 28,63 | -0,78% | 2.672,00 |
| 05.08.2025 | 29,01 | 29,06 | 28,85 | 28,85 | 1,16% | 3.081,00 |
| 04.08.2025 | 29,00 | 29,07 | 28,52 | 28,52 | -1,25% | 2.400,00 |
| 01.08.2025 | 28,61 | 28,99 | 28,45 | 28,88 | -1,08% | 2.834,00 |
| 31.07.2025 | 29,05 | 29,70 | 29,05 | 29,20 | -2,36% | 3.514,00 |
| 30.07.2025 | 29,18 | 29,90 | 29,16 | 29,90 | 2,59% | 3.674,00 |
| 29.07.2025 | 28,68 | 29,34 | 28,57 | 29,15 | 2,35% | 4.619,00 |
| 28.07.2025 | 28,56 | 28,73 | 28,37 | 28,48 | 0,64% | 1.631,00 |
| 25.07.2025 | 28,76 | 28,95 | 28,27 | 28,30 | -0,75% | 2.909,00 |
| 24.07.2025 | 28,49 | 29,07 | 28,16 | 28,51 | 0,12% | 4.978,00 |
| 23.07.2025 | 28,98 | 29,04 | 28,48 | 28,48 | -0,80% | 2.208,00 |
| 22.07.2025 | 28,66 | 28,74 | 28,58 | 28,71 | 0,74% | 1.351,00 |
| 21.07.2025 | 28,74 | 29,06 | 28,50 | 28,50 | -1,89% | 3.063,00 |
| 18.07.2025 | 29,16 | 29,24 | 29,04 | 29,05 | -0,41% | 2.023,00 |
| 17.07.2025 | 28,41 | 29,17 | 28,41 | 29,17 | 2,62% | 2.765,00 |
| 16.07.2025 | 28,28 | 28,42 | 28,03 | 28,42 | -0,26% | 3.028,00 |
| 15.07.2025 | 28,62 | 28,62 | 28,45 | 28,50 | 0,33% | 1.076,00 |
| 14.07.2025 | 28,52 | 28,90 | 28,38 | 28,40 | -0,80% | 2.491,00 |
| 11.07.2025 | 28,82 | 28,99 | 28,51 | 28,63 | -0,42% | 3.289,00 |
| 10.07.2025 | 28,77 | 28,80 | 28,65 | 28,75 | -0,61% | 1.864,00 |
| 09.07.2025 | 28,89 | 29,18 | 28,88 | 28,93 | -0,12% | 980,00 |
| 08.07.2025 | 28,92 | 29,07 | 28,64 | 28,96 | 0,42% | 4.276,00 |
| 07.07.2025 | 28,65 | 28,88 | 28,65 | 28,84 | 0,02% | 1.468,00 |
| 04.07.2025 | 28,53 | 28,84 | 28,53 | 28,84 | 0,82% | 749,00 |
| 03.07.2025 | 28,84 | 28,95 | 28,60 | 28,60 | -0,21% | 870,00 |
| 02.07.2025 | 28,64 | 29,17 | 28,42 | 28,66 | 0,39% | 5.580,00 |
| 01.07.2025 | 28,20 | 28,71 | 27,91 | 28,55 | 1,53% | 2.683,00 |
| 30.06.2025 | 28,00 | 28,28 | 28,00 | 28,12 | 0,29% | 2.425,00 |
| 27.06.2025 | 28,24 | 28,42 | 27,87 | 28,04 | -0,66% | 2.564,00 |
| 26.06.2025 | 28,39 | 28,39 | 28,12 | 28,23 | -0,30% | 2.681,00 |
| 25.06.2025 | 29,04 | 29,04 | 28,31 | 28,31 | -1,85% | 2.213,00 |
| 24.06.2025 | 28,89 | 29,09 | 28,62 | 28,85 | 1,14% | 3.399,00 |
| 23.06.2025 | 28,99 | 29,52 | 28,52 | 28,52 | -2,01% | 172,00 |
| 20.06.2025 | 28,47 | 29,33 | 28,47 | 29,11 | 2,14% | 3.937,00 |
| 19.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,50% | 20,00 |
| 18.06.2025 | 28,74 | 29,00 | 28,52 | 28,93 | 0,82% | 2.739,00 |
| 17.06.2025 | 28,37 | 28,77 | 28,37 | 28,70 | 0,88% | 1.069,00 |
| 16.06.2025 | 28,74 | 28,81 | 28,45 | 28,45 | -1,44% | 1.490,00 |
| 13.06.2025 | 28,40 | 28,94 | 28,40 | 28,86 | 1,51% | 1.906,00 |
| 12.06.2025 | 28,33 | 28,43 | 28,32 | 28,43 | -0,51% | 2.556,00 |
| 11.06.2025 | 28,68 | 29,00 | 28,40 | 28,58 | -0,78% | 1.920,00 |
| 10.06.2025 | 28,87 | 29,02 | 28,71 | 28,80 | -0,03% | 1.267,00 |
| 09.06.2025 | 28,90 | 28,90 | 28,69 | 28,81 | 0,42% | 735,00 |
| 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 |