32,023€
-5,50%
Echtzeit-Aktienkurs Keurig Dr Pepper
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,31 | 34,37 | 34,31 | 34,37 | 1,43% | 200,00 |
| 11.11.2026 | 33,33 | 33,89 | 33,33 | 33,89 | 3,48% | 150,00 |
| 10.11.2026 | 32,75 | 32,75 | 32,75 | 32,75 | -0,18% | - |
| 09.11.2026 | 32,82 | 32,82 | 32,81 | 32,81 | -0,17% | - |
| 06.11.2026 | 32,50 | 32,86 | 32,50 | 32,86 | 1,15% | - |
| 05.11.2026 | 32,49 | 32,49 | 32,49 | 32,49 | 5,69% | - |
| 04.11.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -6,01% | - |
| 03.11.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,09% | - |
| 02.11.2026 | 31,86 | 32,67 | 31,86 | 32,67 | 2,06% | - |
| 30.10.2026 | 31,80 | 32,01 | 31,80 | 32,01 | 1,62% | - |
| 29.10.2026 | 31,56 | 31,56 | 31,50 | 31,50 | 1,27% | 100,00 |
| 28.10.2026 | 31,11 | 31,11 | 31,11 | 31,11 | -0,03% | - |
| 27.10.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 1,32% | - |
| 26.10.2026 | 30,71 | 30,71 | 30,71 | 30,71 | -0,84% | 50,00 |
| 23.10.2026 | 31,29 | 31,29 | 30,97 | 30,97 | 2,18% | - |
| 22.10.2026 | 30,31 | 30,31 | 30,31 | 30,31 | -0,87% | - |
| 21.10.2026 | 30,58 | 30,58 | 30,58 | 30,58 | 0,39% | - |
| 20.10.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -0,83% | - |
| 19.10.2026 | 30,68 | 30,71 | 30,68 | 30,71 | 0,10% | - |
| 16.10.2026 | 30,39 | 30,68 | 30,39 | 30,68 | 3,93% | - |
| 15.10.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 2,22% | - |
| 14.10.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -0,84% | - |
| 13.10.2026 | 29,13 | 29,13 | 29,13 | 29,13 | 0,00% | - |
| 12.10.2026 | 28,19 | 29,13 | 28,19 | 29,13 | 5,51% | 230,00 |
| 09.10.2026 | 27,61 | 27,61 | 27,61 | 27,61 | 2,22% | - |
| 08.10.2026 | 27,01 | 27,01 | 27,01 | 27,01 | -1,67% | - |
| 07.10.2026 | 27,47 | 27,47 | 27,47 | 27,47 | -0,44% | - |
| 06.10.2026 | 27,33 | 27,59 | 27,33 | 27,59 | 0,51% | 145,00 |
| 05.10.2026 | 27,36 | 27,45 | 27,26 | 27,45 | 1,91% | 53,00 |
| 02.10.2026 | 27,11 | 27,11 | 26,93 | 26,93 | 1,03% | - |
| 01.10.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -2,68% | - |
| 30.09.2026 | 27,19 | 27,39 | 27,19 | 27,39 | -0,13% | 50,00 |
| 29.09.2026 | 27,43 | 27,43 | 27,43 | 27,43 | -0,89% | - |
| 28.09.2026 | 27,60 | 27,67 | 27,60 | 27,67 | -0,45% | - |
| 25.09.2026 | 26,95 | 27,80 | 26,95 | 27,80 | 2,60% | - |
| 24.09.2026 | 27,62 | 27,62 | 27,09 | 27,09 | -2,10% | - |
| 23.09.2026 | 27,36 | 27,67 | 27,36 | 27,67 | 0,93% | - |
| 22.09.2026 | 26,56 | 27,42 | 26,56 | 27,42 | 2,49% | - |
| 21.09.2026 | 26,98 | 26,98 | 26,75 | 26,75 | 0,00% | - |
| 18.09.2026 | 27,12 | 27,12 | 26,75 | 26,75 | -2,41% | - |
| 17.09.2026 | 27,62 | 27,62 | 27,41 | 27,41 | -0,49% | - |
| 16.09.2026 | 27,08 | 27,55 | 27,08 | 27,55 | 1,53% | - |
| 15.09.2026 | 27,09 | 27,13 | 27,09 | 27,13 | -0,44% | - |
| 14.09.2026 | 26,90 | 27,25 | 26,90 | 27,25 | 0,55% | - |
| 11.09.2026 | 26,94 | 27,10 | 26,94 | 27,10 | -0,26% | - |
| 10.09.2026 | 27,41 | 27,41 | 27,17 | 27,17 | -1,02% | - |
| 09.09.2026 | 27,76 | 27,76 | 27,45 | 27,45 | -1,67% | - |
| 08.09.2026 | 27,83 | 27,92 | 27,83 | 27,92 | 0,16% | 200,00 |
| 07.09.2026 | 27,75 | 27,87 | 27,75 | 27,87 | -0,43% | - |
| 04.09.2026 | 28,03 | 28,03 | 27,99 | 27,99 | 0,32% | - |
| 03.09.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 2,22% | - |
| 02.09.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,20% | - |
| 01.09.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -0,44% | - |
| 31.08.2026 | 27,48 | 27,48 | 27,36 | 27,36 | -1,65% | - |
| 28.08.2026 | 27,34 | 27,82 | 27,34 | 27,82 | 1,74% | - |
| 27.08.2026 | 27,12 | 27,35 | 27,12 | 27,35 | 1,03% | - |
| 26.08.2026 | 27,07 | 27,07 | 27,07 | 27,07 | -2,19% | - |
| 25.08.2026 | 27,67 | 27,67 | 27,67 | 27,67 | 1,78% | - |
| 24.08.2026 | 27,19 | 27,19 | 27,19 | 27,19 | -0,66% | - |
| 21.08.2026 | 26,86 | 27,37 | 26,86 | 27,37 | 3,60% | - |
| 20.08.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,09% | - |
| 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% | - |