27,083€
2,62%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 26,64 | 27,41 | 26,42 | 27,39 | 3,80% | - |
| 19.08.2026 | 26,39 | 26,39 | 26,39 | 26,39 | 1,93% | - |
| 18.08.2026 | 25,89 | 25,89 | 25,89 | 25,89 | -0,29% | - |
| 17.08.2026 | 26,76 | 26,76 | 25,97 | 25,97 | -3,89% | - |
| 14.08.2026 | 26,75 | 27,02 | 26,75 | 27,02 | 3,05% | - |
| 13.08.2026 | 25,44 | 26,22 | 25,44 | 26,22 | 4,57% | 360,00 |
| 12.08.2026 | 25,07 | 25,07 | 25,07 | 25,07 | -0,34% | - |
| 11.08.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 0,00% | - |
| 10.08.2026 | 25,82 | 25,82 | 25,16 | 25,16 | -3,82% | - |
| 07.08.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -2,06% | 2,00 |
| 06.08.2026 | 26,71 | 26,71 | 26,71 | 26,71 | -0,04% | - |
| 05.08.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -0,56% | - |
| 04.08.2026 | 26,67 | 26,87 | 26,67 | 26,87 | 0,04% | - |
| 03.08.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -0,56% | - |
| 31.07.2026 | 27,29 | 27,29 | 27,01 | 27,01 | -0,68% | - |
| 30.07.2026 | 27,19 | 27,19 | 27,19 | 27,19 | 0,22% | - |
| 29.07.2026 | 27,13 | 27,13 | 27,13 | 27,13 | 3,27% | - |
| 28.07.2026 | 26,27 | 26,27 | 26,27 | 26,27 | 1,12% | - |
| 27.07.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 0,08% | - |
| 24.07.2026 | 25,95 | 25,96 | 25,95 | 25,96 | -1,03% | - |
| 23.07.2026 | 26,23 | 26,23 | 26,23 | 26,23 | -0,66% | - |
| 22.07.2026 | 26,41 | 26,41 | 26,41 | 26,41 | -0,17% | - |
| 21.07.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -0,68% | - |
| 20.07.2026 | 26,63 | 26,63 | 26,63 | 26,63 | -1,00% | - |
| 17.07.2026 | 27,30 | 27,30 | 26,90 | 26,90 | 2,73% | - |
| 16.07.2026 | 26,19 | 26,19 | 26,19 | 26,19 | -2,31% | - |
| 15.07.2026 | 26,22 | 26,81 | 26,22 | 26,81 | -1,38% | 20,00 |
| 14.07.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -0,80% | - |
| 13.07.2026 | 28,10 | 28,10 | 27,40 | 27,40 | -0,71% | 25,00 |
| 10.07.2026 | 26,62 | 27,60 | 26,62 | 27,60 | 2,68% | - |
| 09.07.2026 | 26,92 | 26,92 | 26,88 | 26,88 | -0,96% | 100,00 |
| 08.07.2026 | 27,30 | 27,30 | 27,14 | 27,14 | -1,74% | - |
| 07.07.2026 | 27,62 | 27,62 | 27,62 | 27,62 | -0,81% | - |
| 06.07.2026 | 28,80 | 28,80 | 27,84 | 27,84 | -3,60% | - |
| 03.07.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -1,38% | - |
| 02.07.2026 | 28,70 | 29,29 | 28,70 | 29,29 | 2,95% | 100,00 |
| 01.07.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -2,55% | - |
| 30.06.2026 | 29,19 | 29,19 | 29,19 | 29,19 | 0,38% | - |
| 29.06.2026 | 29,08 | 29,08 | 29,08 | 29,08 | -0,33% | - |
| 26.06.2026 | 28,13 | 29,18 | 28,13 | 29,18 | 5,12% | - |
| 25.06.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 3,16% | - |
| 24.06.2026 | 26,91 | 26,91 | 26,91 | 26,91 | 0,09% | - |
| 23.06.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -0,32% | - |
| 22.06.2026 | 26,95 | 26,97 | 26,95 | 26,97 | 1,09% | 3,00 |
| 19.06.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,56% | - |
| 18.06.2026 | 26,77 | 26,83 | 26,77 | 26,83 | -0,91% | - |
| 17.06.2026 | 27,07 | 27,07 | 27,07 | 27,07 | -0,29% | - |
| 16.06.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -0,55% | - |
| 15.06.2026 | 27,58 | 27,58 | 27,30 | 27,30 | 0,04% | 10,00 |
| 12.06.2026 | 26,72 | 27,29 | 26,72 | 27,29 | 2,56% | 10,00 |
| 11.06.2026 | 26,61 | 26,61 | 26,61 | 26,61 | -3,94% | - |
| 10.06.2026 | 26,95 | 27,70 | 26,95 | 27,70 | 2,80% | 130,00 |
| 09.06.2026 | 26,43 | 27,11 | 26,43 | 26,95 | 1,11% | 1.000,00 |
| 08.06.2026 | 26,08 | 26,65 | 26,08 | 26,65 | 0,79% | 100,00 |
| 05.06.2026 | 25,65 | 26,44 | 25,65 | 26,44 | 1,34% | - |
| 04.06.2026 | 26,25 | 26,25 | 26,09 | 26,09 | -1,36% | - |
| 03.06.2026 | 25,82 | 26,70 | 25,82 | 26,45 | 1,44% | 250,00 |
| 02.06.2026 | 25,56 | 26,08 | 25,56 | 26,08 | 1,99% | - |
| 01.06.2026 | 25,57 | 25,57 | 25,57 | 25,57 | -0,66% | - |
| 29.05.2026 | 25,42 | 25,90 | 25,42 | 25,74 | 0,25% | 140,00 |
| 28.05.2026 | 25,88 | 25,88 | 25,67 | 25,67 | -1,10% | - |
| 27.05.2026 | 25,19 | 25,96 | 25,19 | 25,96 | 1,94% | - |
| 26.05.2026 | 24,93 | 25,46 | 24,93 | 25,46 | 2,23% | - |
| 25.05.2026 | 25,01 | 25,01 | 24,91 | 24,91 | -0,62% | - |
| 22.05.2026 | 24,61 | 25,06 | 24,61 | 25,06 | 2,56% | - |
| 21.05.2026 | 24,45 | 24,45 | 24,44 | 24,44 | -0,33% | - |
| 20.05.2026 | 24,71 | 24,82 | 24,52 | 24,52 | -2,02% | 20,00 |
| 19.05.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,26% | - |
| 18.05.2026 | 24,54 | 25,09 | 24,54 | 25,09 | 0,64% | - |
| 15.05.2026 | 24,74 | 24,93 | 24,74 | 24,93 | 0,69% | - |
| 14.05.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 0,49% | - |
| 13.05.2026 | 24,64 | 24,64 | 24,64 | 24,64 | 1,88% | - |
| 12.05.2026 | 24,18 | 24,18 | 24,18 | 24,18 | -0,56% | - |
| 11.05.2026 | 24,27 | 24,69 | 24,21 | 24,32 | -0,76% | 3.500,00 |
| 08.05.2026 | 24,10 | 24,50 | 24,10 | 24,50 | 1,70% | - |
| 07.05.2026 | 24,09 | 24,09 | 24,09 | 24,09 | -0,86% | - |
| 06.05.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,78% | - |
| 05.05.2026 | 24,52 | 24,74 | 24,52 | 24,74 | 1,37% | - |
| 04.05.2026 | 24,40 | 24,62 | 24,40 | 24,41 | -2,42% | 100,00 |
| 30.04.2026 | 24,24 | 25,01 | 24,24 | 25,01 | 2,56% | - |
| 29.04.2026 | 24,39 | 24,39 | 24,39 | 24,39 | -0,37% | - |
| 28.04.2026 | 23,89 | 24,48 | 23,89 | 24,48 | 2,09% | 150,00 |
| 27.04.2026 | 24,42 | 24,42 | 23,98 | 23,98 | -0,21% | 200,00 |
| 24.04.2026 | 24,03 | 24,03 | 24,03 | 24,03 | -1,29% | - |
| 23.04.2026 | 22,73 | 24,34 | 22,73 | 24,34 | 8,25% | - |
| 22.04.2026 | 22,36 | 22,49 | 22,36 | 22,49 | 0,00% | - |
| 21.04.2026 | 22,32 | 22,49 | 22,32 | 22,49 | 0,49% | - |
| 20.04.2026 | 22,35 | 22,38 | 22,35 | 22,38 | -0,25% | - |
| 17.04.2026 | 22,06 | 22,43 | 22,06 | 22,43 | 1,63% | - |
| 16.04.2026 | 21,84 | 22,07 | 21,84 | 22,07 | 0,43% | - |
| 15.04.2026 | 21,91 | 21,98 | 21,91 | 21,98 | -0,16% | - |
| 14.04.2026 | 22,00 | 22,35 | 21,99 | 22,01 | -2,18% | 350,00 |
| 13.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,09% | 100,00 |
| 10.04.2026 | 22,39 | 22,51 | 22,39 | 22,48 | 0,02% | 70,00 |
| 09.04.2026 | 22,08 | 22,48 | 22,08 | 22,48 | 2,63% | 170,00 |
| 08.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,11% | - |
| 07.04.2026 | 22,52 | 22,52 | 21,88 | 21,88 | 0,00% | 150,00 |
| 02.04.2026 | 21,79 | 21,88 | 21,79 | 21,88 | -0,95% | - |
| 01.04.2026 | 22,53 | 22,53 | 22,09 | 22,09 | -2,94% | - |
| 31.03.2026 | 23,00 | 23,46 | 22,76 | 22,76 | -1,45% | 70,00 |