25,168€
0,71%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 24,91 | 25,04 | 24,91 | 25,04 | 0,18% | - |
| 13.02.2026 | 24,91 | 25,17 | 24,91 | 24,99 | -0,48% | 200,00 |
| 12.02.2026 | 25,01 | 25,39 | 25,01 | 25,11 | 0,18% | 800,00 |
| 11.02.2026 | 24,03 | 25,07 | 24,03 | 25,07 | 4,42% | - |
| 10.02.2026 | 23,71 | 24,01 | 23,71 | 24,01 | 1,01% | - |
| 09.02.2026 | 23,75 | 23,77 | 23,75 | 23,77 | -0,48% | - |
| 06.02.2026 | 23,61 | 23,88 | 23,61 | 23,88 | 1,42% | - |
| 05.02.2026 | 23,88 | 23,88 | 23,55 | 23,55 | -1,59% | - |
| 04.02.2026 | 23,48 | 23,93 | 23,48 | 23,93 | 1,77% | - |
| 03.02.2026 | 23,03 | 23,51 | 23,03 | 23,51 | 1,16% | - |
| 02.02.2026 | 23,28 | 23,28 | 23,24 | 23,24 | 0,80% | 30,00 |
| 30.01.2026 | 22,15 | 23,06 | 22,15 | 23,06 | 2,82% | - |
| 29.01.2026 | 22,24 | 22,66 | 21,95 | 22,42 | 1,71% | - |
| 28.01.2026 | 22,81 | 22,81 | 22,05 | 22,05 | -3,01% | 500,00 |
| 27.01.2026 | 23,18 | 23,18 | 22,73 | 22,73 | -1,94% | 245,00 |
| 26.01.2026 | 23,58 | 23,61 | 23,18 | 23,18 | -0,81% | 130,00 |
| 23.01.2026 | 23,27 | 23,37 | 23,27 | 23,37 | 0,26% | - |
| 22.01.2026 | 23,50 | 23,50 | 23,31 | 23,31 | -1,00% | - |
| 21.01.2026 | 23,65 | 23,65 | 23,55 | 23,55 | -1,18% | - |
| 20.01.2026 | 23,22 | 23,83 | 23,22 | 23,83 | 2,06% | - |
| 19.01.2026 | 23,17 | 23,72 | 23,17 | 23,35 | -0,62% | 5,00 |
| 16.01.2026 | 23,91 | 23,91 | 23,49 | 23,49 | -2,00% | - |
| 15.01.2026 | 23,93 | 24,08 | 23,93 | 23,97 | 0,08% | 70,00 |
| 14.01.2026 | 23,55 | 24,02 | 23,55 | 23,95 | 0,86% | 100,00 |
| 13.01.2026 | 23,53 | 23,75 | 23,53 | 23,75 | 0,49% | - |
| 12.01.2026 | 23,53 | 23,63 | 23,53 | 23,63 | -0,74% | - |
| 09.01.2026 | 23,49 | 23,81 | 23,49 | 23,81 | 0,70% | - |
| 08.01.2026 | 23,06 | 23,64 | 23,06 | 23,64 | 2,01% | - |
| 07.01.2026 | 23,15 | 23,20 | 23,15 | 23,18 | -0,86% | - |
| 06.01.2026 | 23,07 | 23,38 | 23,07 | 23,38 | 0,71% | 40,00 |
| 05.01.2026 | 23,60 | 23,60 | 23,21 | 23,21 | -2,17% | 50,00 |
| 02.01.2026 | 23,87 | 24,02 | 23,73 | 23,73 | -0,13% | 1.400,00 |
| 30.12.2025 | 23,75 | 23,77 | 23,75 | 23,76 | -0,38% | 100,00 |
| 29.12.2025 | 23,71 | 23,91 | 23,71 | 23,85 | 1,12% | 10,00 |
| 23.12.2025 | 23,81 | 23,81 | 23,58 | 23,58 | -1,32% | - |
| 22.12.2025 | 23,61 | 23,90 | 23,61 | 23,90 | 0,50% | - |
| 19.12.2025 | 24,16 | 24,16 | 23,78 | 23,78 | -0,75% | 36,00 |
| 18.12.2025 | 23,79 | 23,97 | 23,79 | 23,96 | 0,50% | 315,00 |
| 17.12.2025 | 24,10 | 24,10 | 23,84 | 23,84 | -1,61% | - |
| 16.12.2025 | 24,61 | 24,61 | 24,23 | 24,23 | -1,82% | - |
| 15.12.2025 | 24,41 | 24,68 | 24,41 | 24,68 | -1,40% | - |
| 12.12.2025 | 24,92 | 25,03 | 24,92 | 25,03 | 0,08% | - |
| 11.12.2025 | 24,97 | 25,01 | 24,97 | 25,01 | -0,38% | - |
| 10.12.2025 | 24,76 | 25,10 | 24,76 | 25,10 | 0,86% | - |
| 09.12.2025 | 24,69 | 24,89 | 24,69 | 24,89 | -0,06% | - |
| 08.12.2025 | 24,37 | 24,90 | 24,37 | 24,90 | 1,59% | - |
| 05.12.2025 | 24,74 | 24,74 | 24,51 | 24,51 | 1,66% | 747,00 |
| 04.12.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -0,04% | - |
| 03.12.2025 | 23,86 | 24,12 | 23,86 | 24,12 | -0,06% | - |
| 02.12.2025 | 24,03 | 24,14 | 24,03 | 24,14 | -0,17% | 300,00 |
| 01.12.2025 | 24,40 | 24,40 | 24,18 | 24,18 | 0,96% | 50,00 |
| 28.11.2025 | 23,72 | 23,95 | 23,72 | 23,95 | 1,18% | 200,00 |
| 27.11.2025 | 23,66 | 23,67 | 23,66 | 23,67 | -0,13% | - |
| 26.11.2025 | 23,18 | 23,70 | 23,18 | 23,70 | 2,29% | - |
| 25.11.2025 | 23,49 | 23,91 | 23,17 | 23,17 | -2,32% | 177,00 |
| 24.11.2025 | 24,10 | 24,10 | 23,72 | 23,72 | -1,56% | 100,00 |
| 21.11.2025 | 23,41 | 24,09 | 23,41 | 24,09 | 2,23% | - |
| 20.11.2025 | 23,13 | 23,57 | 23,13 | 23,57 | 1,46% | - |
| 19.11.2025 | 23,43 | 23,43 | 23,23 | 23,23 | -1,46% | - |
| 18.11.2025 | 22,95 | 23,57 | 22,95 | 23,57 | 1,75% | - |
| 17.11.2025 | 23,23 | 23,23 | 23,17 | 23,17 | -0,22% | - |
| 14.11.2025 | 23,09 | 23,50 | 23,09 | 23,22 | 0,48% | 120,00 |
| 13.11.2025 | 23,06 | 23,17 | 23,06 | 23,11 | -0,28% | 44,00 |
| 12.11.2025 | 22,88 | 23,22 | 22,88 | 23,17 | 0,43% | 20,00 |
| 11.11.2025 | 22,35 | 23,07 | 22,35 | 23,07 | 2,69% | - |
| 10.11.2025 | 22,26 | 22,47 | 22,26 | 22,47 | 0,40% | - |
| 07.11.2025 | 22,67 | 22,67 | 22,38 | 22,38 | -1,26% | 100,00 |
| 06.11.2025 | 23,00 | 23,00 | 22,66 | 22,66 | -2,93% | - |
| 05.11.2025 | 22,91 | 23,35 | 22,91 | 23,35 | 0,09% | 250,00 |
| 04.11.2025 | 22,91 | 23,33 | 22,91 | 23,33 | 1,59% | 35,00 |
| 03.11.2025 | 23,41 | 23,41 | 22,96 | 22,96 | -1,99% | - |
| 31.10.2025 | 23,54 | 23,54 | 23,43 | 23,43 | -1,72% | - |
| 30.10.2025 | 23,19 | 23,84 | 23,19 | 23,84 | 2,27% | 100,00 |
| 29.10.2025 | 24,41 | 24,41 | 23,31 | 23,31 | -5,49% | 240,00 |
| 28.10.2025 | 24,74 | 25,25 | 24,66 | 24,66 | -1,42% | 634,00 |
| 27.10.2025 | 23,26 | 25,13 | 23,26 | 25,02 | 7,04% | 269,00 |
| 24.10.2025 | 23,53 | 23,53 | 23,37 | 23,37 | -1,08% | - |
| 23.10.2025 | 23,34 | 23,63 | 23,34 | 23,63 | 0,02% | - |
| 22.10.2025 | 23,64 | 23,80 | 23,62 | 23,62 | -1,07% | 200,00 |
| 21.10.2025 | 23,68 | 23,88 | 23,68 | 23,88 | 0,25% | - |
| 20.10.2025 | 24,10 | 24,10 | 23,82 | 23,82 | -0,40% | 100,00 |
| 17.10.2025 | 23,29 | 23,91 | 23,29 | 23,91 | 1,51% | - |
| 16.10.2025 | 22,83 | 23,56 | 22,83 | 23,56 | 2,35% | - |
| 15.10.2025 | 22,91 | 23,15 | 22,90 | 23,02 | 0,74% | 1.702,00 |
| 14.10.2025 | 22,60 | 22,98 | 22,60 | 22,85 | 0,40% | 1.000,00 |
| 13.10.2025 | 22,30 | 22,95 | 21,99 | 22,76 | 3,03% | 3.490,00 |
| 10.10.2025 | 22,17 | 22,58 | 22,09 | 22,09 | -1,23% | 305,00 |
| 09.10.2025 | 21,75 | 22,36 | 21,75 | 22,36 | 2,47% | - |
| 08.10.2025 | 21,61 | 21,96 | 21,61 | 21,82 | 1,16% | 110,00 |
| 07.10.2025 | 21,50 | 21,70 | 21,50 | 21,57 | 0,33% | 120,00 |
| 06.10.2025 | 21,82 | 21,89 | 21,50 | 21,50 | -2,23% | 50,00 |
| 03.10.2025 | 21,79 | 22,13 | 21,79 | 21,99 | 1,31% | 54,00 |
| 02.10.2025 | 21,71 | 21,71 | 21,71 | 21,71 | -0,37% | - |
| 01.10.2025 | 21,38 | 21,79 | 21,38 | 21,79 | 0,69% | - |
| 30.09.2025 | 21,63 | 21,96 | 21,63 | 21,64 | -0,53% | 542,00 |
| 29.09.2025 | 21,74 | 21,75 | 21,51 | 21,75 | 0,16% | 172,00 |
| 26.09.2025 | 21,71 | 21,72 | 21,71 | 21,72 | -1,23% | - |
| 25.09.2025 | 22,21 | 22,21 | 21,99 | 21,99 | -2,29% | - |
| 24.09.2025 | 22,11 | 22,50 | 22,11 | 22,50 | 0,42% | 125,00 |
| 23.09.2025 | 22,37 | 22,41 | 22,12 | 22,41 | 1,84% | 143,00 |