26,800€
-2,06%
Echtzeit-Aktienkurs Keurig Dr Pepper
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 27,35 | 27,72 | 26,54 | 26,81 | -2,03% | 880,00 |
| 29.09.2026 | 27,71 | 27,85 | 27,15 | 27,37 | -1,12% | 121,00 |
| 28.09.2026 | 27,87 | 28,00 | 27,31 | 27,68 | -1,30% | 234,00 |
| 25.09.2026 | 27,15 | 28,05 | 26,95 | 28,04 | 3,28% | 2.598,00 |
| 24.09.2026 | 27,91 | 28,35 | 27,09 | 27,15 | -2,57% | 36.380,00 |
| 23.09.2026 | 27,59 | 28,14 | 27,57 | 27,87 | 1,21% | 2.340,00 |
| 22.09.2026 | 26,69 | 27,77 | 26,69 | 27,53 | 3,17% | 57,00 |
| 21.09.2026 | 27,03 | 27,52 | 26,63 | 26,69 | -1,11% | 403,00 |
| 18.09.2026 | 27,38 | 27,51 | 26,78 | 26,99 | -1,50% | 252,00 |
| 17.09.2026 | 27,75 | 28,05 | 27,37 | 27,40 | -1,13% | 315,00 |
| 16.09.2026 | 27,28 | 27,74 | 27,13 | 27,71 | 1,53% | 922,00 |
| 15.09.2026 | 27,39 | 27,40 | 26,92 | 27,29 | -0,23% | 2.541,00 |
| 14.09.2026 | 27,16 | 27,79 | 27,16 | 27,36 | 1,02% | 861,00 |
| 11.09.2026 | 27,10 | 27,45 | 26,82 | 27,08 | -0,17% | 1.213,00 |
| 10.09.2026 | 27,57 | 27,80 | 27,08 | 27,12 | -1,72% | 474,00 |
| 09.09.2026 | 27,96 | 28,12 | 27,50 | 27,60 | -1,48% | 1.362,00 |
| 08.09.2026 | 27,92 | 28,27 | 27,80 | 28,01 | -0,07% | 3.430,00 |
| 07.09.2026 | 28,06 | 28,06 | 28,00 | 28,03 | -0,16% | 497,00 |
| 04.09.2026 | 28,29 | 28,47 | 28,00 | 28,08 | -0,71% | 398,00 |
| 03.09.2026 | 28,10 | 28,51 | 27,91 | 28,28 | 0,52% | 749,00 |
| 02.09.2026 | 27,51 | 28,57 | 27,51 | 28,13 | 2,23% | 704,00 |
| 01.09.2026 | 27,46 | 27,78 | 27,44 | 27,52 | 0,32% | 540,00 |
| 31.08.2026 | 27,76 | 28,01 | 27,24 | 27,43 | -1,25% | 539,00 |
| 28.08.2026 | 27,42 | 28,08 | 27,42 | 27,78 | 1,52% | 865,00 |
| 27.08.2026 | 27,53 | 27,64 | 27,22 | 27,36 | -1,01% | 433,00 |
| 26.08.2026 | 27,27 | 27,75 | 27,25 | 27,64 | 1,34% | 1.300,00 |
| 25.08.2026 | 27,89 | 27,92 | 27,22 | 27,28 | -2,19% | 342,00 |
| 24.08.2026 | 27,44 | 28,09 | 27,43 | 27,89 | 1,68% | 649,00 |
| 21.08.2026 | 27,06 | 27,53 | 27,04 | 27,43 | 1,24% | 429,00 |
| 20.08.2026 | 26,98 | 27,41 | 26,78 | 27,09 | 1,85% | 721,00 |
| 19.08.2026 | 26,57 | 26,95 | 26,27 | 26,60 | 7,54% | 794,00 |
| 05.05.2026 | 24,73 | 25,02 | 24,31 | 24,74 | 0,10% | 1.016,00 |
| 04.05.2026 | 24,80 | 25,03 | 24,44 | 24,71 | -1,40% | 1.043,00 |
| 30.04.2026 | 24,65 | 25,21 | 24,56 | 25,06 | 1,27% | 495,00 |
| 29.04.2026 | 24,61 | 24,84 | 24,41 | 24,75 | 0,62% | 468,00 |
| 28.04.2026 | 24,06 | 25,02 | 24,00 | 24,59 | 2,35% | 1.964,00 |
| 27.04.2026 | 24,80 | 24,86 | 23,89 | 24,03 | -3,61% | 1.237,00 |
| 24.04.2026 | 24,39 | 24,97 | 24,21 | 24,93 | 2,33% | 895,00 |
| 23.04.2026 | 22,84 | 24,57 | 22,69 | 24,36 | 7,45% | 3.269,00 |
| 22.04.2026 | 22,52 | 23,01 | 22,50 | 22,67 | 0,60% | 2.087,00 |
| 21.04.2026 | 22,51 | 22,74 | 22,27 | 22,54 | 0,23% | 2.979,00 |
| 20.04.2026 | 22,59 | 22,77 | 22,41 | 22,48 | -0,35% | 1.019,00 |
| 17.04.2026 | 22,16 | 22,56 | 21,98 | 22,56 | 2,08% | 5.935,00 |
| 16.04.2026 | 22,03 | 22,38 | 21,93 | 22,10 | 0,33% | 975,00 |
| 15.04.2026 | 22,05 | 22,18 | 21,68 | 22,03 | -0,09% | 1.545,00 |
| 14.04.2026 | 22,12 | 22,20 | 21,67 | 22,05 | -0,43% | 1.924,00 |
| 13.04.2026 | 22,73 | 22,87 | 21,94 | 22,15 | -2,30% | 1.395,00 |
| 10.04.2026 | 22,62 | 22,68 | 22,31 | 22,67 | 0,44% | 670,00 |
| 09.04.2026 | 22,17 | 22,69 | 21,94 | 22,57 | 1,87% | 1.660,00 |
| 08.04.2026 | 21,99 | 22,21 | 21,86 | 22,15 | 0,83% | 2.029,00 |
| 07.04.2026 | 22,24 | 22,52 | 21,86 | 21,97 | 0,15% | 672,00 |
| 02.04.2026 | 22,31 | 22,34 | 21,78 | 21,94 | -1,09% | 2.644,00 |
| 01.04.2026 | 22,75 | 22,79 | 21,98 | 22,18 | -2,60% | 2.209,00 |
| 31.03.2026 | 23,10 | 23,26 | 22,43 | 22,77 | -1,31% | 1.374,00 |
| 30.03.2026 | 22,78 | 23,32 | 22,65 | 23,08 | 1,25% | 5.939,00 |
| 27.03.2026 | 22,61 | 23,06 | 22,56 | 22,79 | 0,02% | 3.224,00 |
| 26.03.2026 | 22,84 | 23,10 | 22,73 | 22,79 | -0,10% | 1.563,00 |
| 25.03.2026 | 22,69 | 22,87 | 22,45 | 22,81 | 0,88% | 1.298,00 |
| 24.03.2026 | 22,88 | 23,12 | 22,56 | 22,61 | -1,02% | 1.053,00 |
| 23.03.2026 | 23,07 | 23,29 | 22,60 | 22,84 | -0,98% | 1.749,00 |
| 20.03.2026 | 23,52 | 23,70 | 22,99 | 23,07 | -1,76% | 4.606,00 |
| 19.03.2026 | 23,62 | 23,97 | 23,40 | 23,48 | -0,58% | 461,00 |
| 18.03.2026 | 23,89 | 24,06 | 23,31 | 23,62 | -1,19% | 613,00 |
| 17.03.2026 | 23,97 | 24,12 | 23,79 | 23,90 | -0,51% | 412,00 |
| 16.03.2026 | 24,06 | 24,37 | 23,88 | 24,02 | 0,07% | 1.368,00 |
| 13.03.2026 | 23,47 | 24,03 | 23,43 | 24,01 | 2,52% | 557,00 |
| 12.03.2026 | 23,95 | 24,01 | 23,38 | 23,42 | -2,17% | 638,00 |
| 11.03.2026 | 24,12 | 24,25 | 23,57 | 23,94 | -1,10% | 1.459,00 |
| 10.03.2026 | 24,25 | 24,32 | 23,92 | 24,20 | -0,17% | 950,00 |
| 09.03.2026 | 24,41 | 24,54 | 23,76 | 24,24 | -0,37% | 664,00 |
| 06.03.2026 | 24,21 | 24,42 | 23,95 | 24,33 | 0,68% | 1.842,00 |
| 05.03.2026 | 24,80 | 25,04 | 24,15 | 24,17 | -2,62% | 2.546,00 |
| 04.03.2026 | 25,45 | 25,60 | 24,78 | 24,82 | -2,53% | 1.384,00 |
| 03.03.2026 | 25,68 | 26,01 | 25,43 | 25,46 | -0,62% | 595,00 |
| 02.03.2026 | 25,75 | 25,96 | 25,58 | 25,62 | -0,01% | 1.781,00 |
| 27.02.2026 | 25,71 | 25,93 | 25,56 | 25,62 | -0,44% | 1.514,00 |
| 26.02.2026 | 25,54 | 26,08 | 25,46 | 25,74 | 0,84% | 441,00 |
| 25.02.2026 | 26,30 | 26,42 | 25,38 | 25,52 | -2,99% | 2.371,00 |
| 24.02.2026 | 25,33 | 26,54 | 25,23 | 26,31 | 3,74% | 6.117,00 |
| 23.02.2026 | 24,99 | 25,66 | 24,94 | 25,36 | 1,18% | 7.004,00 |
| 20.02.2026 | 24,80 | 25,09 | 24,65 | 25,06 | 1,41% | 1.117,00 |
| 19.02.2026 | 24,67 | 24,87 | 24,51 | 24,72 | -0,08% | 354,00 |
| 18.02.2026 | 24,61 | 24,88 | 24,40 | 24,74 | 0,64% | 795,00 |
| 17.02.2026 | 25,08 | 25,30 | 24,38 | 24,58 | -1,90% | 1.808,00 |
| 16.02.2026 | 25,02 | 25,21 | 25,02 | 25,06 | 0,15% | 174,00 |
| 13.02.2026 | 25,11 | 25,39 | 24,75 | 25,02 | -0,66% | 1.628,00 |
| 12.02.2026 | 25,12 | 25,40 | 25,04 | 25,19 | 0,04% | 2.411,00 |
| 11.02.2026 | 24,12 | 25,21 | 24,06 | 25,18 | 4,27% | 3.195,00 |
| 10.02.2026 | 23,93 | 24,21 | 23,76 | 24,14 | 0,93% | 1.610,00 |
| 09.02.2026 | 23,88 | 24,03 | 23,39 | 23,92 | -0,43% | 5.602,00 |
| 06.02.2026 | 23,76 | 24,07 | 23,59 | 24,02 | 1,01% | 854,00 |
| 05.02.2026 | 24,13 | 24,29 | 23,65 | 23,78 | -1,03% | 2.898,00 |
| 04.02.2026 | 23,64 | 24,24 | 23,63 | 24,03 | 1,55% | 234,00 |
| 03.02.2026 | 23,20 | 23,89 | 23,08 | 23,66 | 1,56% | 2.499,00 |
| 02.02.2026 | 23,11 | 23,40 | 23,07 | 23,30 | 0,55% | 1.552,00 |
| 30.01.2026 | 22,43 | 23,21 | 22,41 | 23,17 | 3,53% | 1.003,00 |
| 29.01.2026 | 22,27 | 22,66 | 22,17 | 22,38 | 0,13% | 2.591,00 |
| 28.01.2026 | 22,93 | 23,24 | 22,11 | 22,36 | -2,47% | 3.399,00 |
| 27.01.2026 | 23,34 | 23,40 | 22,77 | 22,92 | -1,74% | 1.706,00 |
| 26.01.2026 | 23,42 | 23,45 | 23,14 | 23,33 | -0,63% | 1.712,00 |