32,045€
-7,12%
Echtzeit-Aktienkurs Keurig Dr Pepper
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,56 | 34,79 | 31,94 | 31,99 | -7,29% | 5.888,00 |
| 11.11.2026 | 33,68 | 34,52 | 33,20 | 34,50 | 2,47% | 1.434,00 |
| 10.11.2026 | 32,87 | 33,88 | 32,80 | 33,67 | 2,29% | 1.302,00 |
| 09.11.2026 | 32,86 | 33,11 | 32,40 | 32,92 | 0,17% | 1.111,00 |
| 06.11.2026 | 32,98 | 33,08 | 32,14 | 32,86 | -0,03% | 2.616,00 |
| 05.11.2026 | 32,68 | 33,76 | 32,68 | 32,87 | 0,18% | 2.537,00 |
| 04.11.2026 | 30,93 | 33,26 | 30,84 | 32,81 | 5,63% | 1.708,00 |
| 03.11.2026 | 33,03 | 33,37 | 30,73 | 31,06 | -5,91% | 3.116,00 |
| 02.11.2026 | 32,04 | 33,06 | 31,59 | 33,01 | 2,71% | 1.347,00 |
| 30.10.2026 | 31,89 | 32,53 | 31,86 | 32,14 | 0,09% | 560,00 |
| 29.10.2026 | 31,64 | 32,22 | 31,19 | 32,11 | 1,04% | 548,00 |
| 28.10.2026 | 31,34 | 31,80 | 30,99 | 31,78 | 1,45% | 318,00 |
| 27.10.2026 | 31,38 | 31,50 | 30,75 | 31,33 | 0,05% | 171,00 |
| 26.10.2026 | 30,95 | 31,32 | 30,73 | 31,31 | 1,08% | 5.261,00 |
| 23.10.2026 | 31,39 | 31,60 | 30,78 | 30,98 | -1,23% | 2.326,00 |
| 22.10.2026 | 30,68 | 31,55 | 30,64 | 31,36 | 2,27% | 797,00 |
| 21.10.2026 | 30,88 | 30,94 | 30,60 | 30,67 | -0,57% | 305,00 |
| 20.10.2026 | 30,69 | 31,04 | 30,50 | 30,84 | 0,31% | 739,00 |
| 19.10.2026 | 30,86 | 30,97 | 30,41 | 30,75 | -0,24% | 742,00 |
| 16.10.2026 | 30,45 | 30,86 | 30,36 | 30,82 | 1,18% | 1.133,00 |
| 15.10.2026 | 30,32 | 30,51 | 30,24 | 30,46 | 2,51% | - |
| 14.10.2026 | 29,16 | 30,01 | 29,15 | 29,72 | 1,87% | 4.743,00 |
| 13.10.2026 | 29,31 | 29,71 | 29,04 | 29,17 | -0,63% | 1.401,00 |
| 12.10.2026 | 28,37 | 29,39 | 28,34 | 29,36 | 3,49% | 665,00 |
| 09.10.2026 | 27,85 | 28,44 | 27,73 | 28,37 | 1,72% | 1.107,00 |
| 08.10.2026 | 27,28 | 27,94 | 27,15 | 27,89 | 2,26% | 116,00 |
| 07.10.2026 | 27,75 | 28,24 | 27,25 | 27,27 | -1,41% | 5.760,00 |
| 06.10.2026 | 27,58 | 27,90 | 27,33 | 27,66 | 0,44% | 22.054,00 |
| 05.10.2026 | 27,09 | 27,60 | 27,00 | 27,54 | 2,06% | 8.408,00 |
| 02.10.2026 | 27,30 | 27,67 | 26,91 | 26,99 | -1,19% | 92,00 |
| 01.10.2026 | 26,87 | 27,85 | 26,74 | 27,31 | 1,86% | - |
| 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 |