25,163€
0,28%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 25,11 | 25,16 | 25,01 | 25,16 | 0,26% | - |
| 22.05.2026 | 24,75 | 25,24 | 24,68 | 25,09 | 2,05% | - |
| 21.05.2026 | 24,73 | 24,89 | 24,41 | 24,59 | -0,35% | - |
| 20.05.2026 | 24,87 | 25,00 | 24,59 | 24,68 | -1,68% | 60,00 |
| 19.05.2026 | 25,31 | 25,56 | 25,06 | 25,10 | -0,54% | - |
| 18.05.2026 | 24,90 | 25,27 | 24,74 | 25,23 | 1,09% | - |
| 15.05.2026 | 24,88 | 25,24 | 24,76 | 24,96 | 0,13% | - |
| 14.05.2026 | 24,88 | 25,23 | 24,84 | 24,93 | -0,52% | - |
| 13.05.2026 | 24,73 | 25,34 | 24,73 | 25,06 | 1,05% | - |
| 12.05.2026 | 24,36 | 25,11 | 24,36 | 24,80 | 1,35% | 120,00 |
| 11.05.2026 | 24,46 | 24,62 | 24,24 | 24,47 | -0,71% | 252,00 |
| 08.05.2026 | 24,32 | 24,78 | 24,16 | 24,64 | 1,13% | - |
| 07.05.2026 | 24,20 | 24,44 | 23,66 | 24,37 | 1,03% | - |
| 06.05.2026 | 24,66 | 24,80 | 24,08 | 24,12 | -3,20% | 445,00 |
| 05.05.2026 | 24,75 | 24,94 | 24,32 | 24,92 | 1,53% | - |
| 04.05.2026 | 24,82 | 25,49 | 24,44 | 24,54 | -1,80% | 1.891,00 |
| 30.04.2026 | 24,67 | 25,21 | 24,43 | 24,99 | 0,92% | - |
| 29.04.2026 | 24,63 | 24,78 | 24,41 | 24,77 | 0,61% | - |
| 28.04.2026 | 24,19 | 25,02 | 23,99 | 24,62 | 2,51% | - |
| 27.04.2026 | 24,87 | 24,87 | 23,89 | 24,01 | -3,13% | 300,00 |
| 24.04.2026 | 24,35 | 24,86 | 24,11 | 24,79 | 1,14% | - |
| 23.04.2026 | 23,00 | 24,57 | 22,71 | 24,51 | 8,30% | - |
| 22.04.2026 | 22,69 | 23,01 | 22,47 | 22,63 | 0,17% | - |
| 21.04.2026 | 22,59 | 22,75 | 22,27 | 22,59 | 0,22% | 50,00 |
| 20.04.2026 | 22,53 | 22,77 | 22,43 | 22,54 | 0,12% | - |
| 17.04.2026 | 22,18 | 22,54 | 21,95 | 22,52 | 1,51% | 110,00 |
| 16.04.2026 | 22,02 | 22,38 | 21,93 | 22,18 | 1,05% | - |
| 15.04.2026 | 22,06 | 22,28 | 21,68 | 21,95 | -0,25% | - |
| 14.04.2026 | 22,42 | 22,42 | 21,98 | 22,01 | -1,01% | 50,00 |
| 13.04.2026 | 22,78 | 22,87 | 21,95 | 22,23 | -0,73% | - |
| 10.04.2026 | 22,62 | 22,75 | 22,31 | 22,39 | -1,03% | - |
| 09.04.2026 | 22,05 | 22,69 | 21,94 | 22,63 | 2,75% | - |
| 08.04.2026 | 21,84 | 22,02 | 21,79 | 22,02 | -0,42% | - |
| 07.04.2026 | 22,19 | 22,90 | 21,87 | 22,11 | 1,03% | 1.166,00 |
| 02.04.2026 | 22,23 | 22,41 | 21,78 | 21,89 | -1,17% | 280,00 |
| 01.04.2026 | 22,76 | 22,90 | 21,98 | 22,15 | -2,88% | 75,00 |
| 31.03.2026 | 23,09 | 23,25 | 22,43 | 22,81 | -1,16% | - |
| 30.03.2026 | 22,80 | 23,32 | 22,65 | 23,07 | 1,43% | 80,00 |
| 27.03.2026 | 22,70 | 23,06 | 22,49 | 22,75 | -0,24% | 90,00 |
| 26.03.2026 | 22,74 | 23,11 | 22,65 | 22,80 | -0,02% | - |
| 25.03.2026 | 22,67 | 22,91 | 22,45 | 22,81 | 0,66% | 152,00 |
| 24.03.2026 | 22,92 | 23,12 | 22,56 | 22,66 | -0,85% | 60,00 |
| 23.03.2026 | 23,18 | 23,45 | 22,60 | 22,85 | -1,37% | 61,00 |
| 20.03.2026 | 23,71 | 23,73 | 22,98 | 23,17 | -1,82% | - |
| 19.03.2026 | 23,62 | 24,36 | 23,40 | 23,60 | -0,18% | - |
| 18.03.2026 | 23,91 | 24,09 | 23,33 | 23,64 | -1,50% | - |
| 17.03.2026 | 24,16 | 24,18 | 23,82 | 24,00 | 0,31% | - |
| 16.03.2026 | 24,05 | 24,37 | 23,91 | 23,93 | -0,30% | 50,00 |
| 13.03.2026 | 23,43 | 24,01 | 23,42 | 24,00 | 2,35% | - |
| 12.03.2026 | 23,98 | 24,10 | 23,41 | 23,45 | -1,87% | - |
| 11.03.2026 | 24,24 | 24,24 | 23,57 | 23,90 | -1,19% | - |
| 10.03.2026 | 24,20 | 24,33 | 23,92 | 24,19 | 0,11% | - |
| 09.03.2026 | 24,16 | 24,41 | 23,76 | 24,16 | -0,09% | 152,00 |
| 06.03.2026 | 24,20 | 24,35 | 23,93 | 24,18 | -1,67% | 9,00 |
| 05.03.2026 | 24,85 | 24,95 | 24,51 | 24,59 | -1,59% | 10,00 |
| 04.03.2026 | 25,47 | 25,68 | 24,82 | 24,99 | -2,58% | - |
| 03.03.2026 | 25,74 | 26,01 | 25,48 | 25,65 | -0,37% | 164,00 |
| 02.03.2026 | 25,35 | 25,94 | 25,35 | 25,75 | 0,34% | - |
| 27.02.2026 | 25,66 | 25,93 | 25,51 | 25,66 | -0,63% | 50,00 |
| 26.02.2026 | 25,53 | 26,08 | 25,45 | 25,82 | 1,52% | - |
| 25.02.2026 | 26,31 | 26,50 | 25,43 | 25,43 | -3,17% | 79,00 |
| 24.02.2026 | 25,46 | 26,53 | 25,19 | 26,27 | 3,61% | 329,00 |
| 23.02.2026 | 25,06 | 25,40 | 24,87 | 25,35 | 1,32% | 720,00 |
| 20.02.2026 | 24,67 | 25,04 | 24,65 | 25,02 | 1,11% | 13,00 |
| 19.02.2026 | 24,72 | 24,89 | 24,52 | 24,75 | -0,26% | 17,00 |
| 18.02.2026 | 24,57 | 24,88 | 24,41 | 24,81 | 1,51% | - |
| 17.02.2026 | 25,20 | 25,24 | 24,39 | 24,44 | -3,08% | - |
| 16.02.2026 | 25,02 | 25,27 | 25,02 | 25,22 | 0,01% | 300,00 |
| 13.02.2026 | 25,35 | 25,38 | 24,76 | 25,22 | -0,08% | 59,00 |
| 12.02.2026 | 25,11 | 25,35 | 25,00 | 25,24 | 0,52% | 150,00 |
| 11.02.2026 | 24,17 | 25,12 | 23,88 | 25,11 | 4,87% | 107,00 |
| 10.02.2026 | 23,92 | 24,20 | 23,76 | 23,94 | 0,34% | - |
| 09.02.2026 | 23,87 | 24,01 | 23,40 | 23,86 | -0,42% | - |
| 06.02.2026 | 23,78 | 24,06 | 23,56 | 23,96 | 0,56% | - |
| 05.02.2026 | 24,10 | 24,25 | 23,80 | 23,83 | -0,93% | - |
| 04.02.2026 | 23,02 | 24,24 | 23,02 | 24,05 | 1,61% | - |
| 03.02.2026 | 23,25 | 23,89 | 23,02 | 23,67 | 1,77% | - |
| 02.02.2026 | 23,12 | 23,33 | 22,99 | 23,26 | 0,88% | - |
| 30.01.2026 | 22,29 | 23,06 | 22,29 | 23,06 | 2,56% | 60,00 |
| 29.01.2026 | 22,36 | 22,88 | 21,95 | 22,48 | 1,26% | - |
| 28.01.2026 | 22,98 | 23,21 | 22,09 | 22,20 | -3,46% | 111,00 |
| 27.01.2026 | 23,26 | 23,37 | 22,77 | 23,00 | -0,93% | - |
| 26.01.2026 | 23,38 | 23,48 | 23,16 | 23,21 | -1,11% | 494,00 |
| 23.01.2026 | 23,45 | 23,62 | 23,39 | 23,47 | 0,32% | 30,00 |
| 22.01.2026 | 23,60 | 23,82 | 23,27 | 23,40 | -1,09% | - |
| 21.01.2026 | 23,82 | 23,98 | 23,40 | 23,65 | -0,78% | - |
| 20.01.2026 | 23,42 | 23,98 | 23,11 | 23,84 | 1,66% | 30,00 |
| 19.01.2026 | 23,39 | 23,60 | 23,39 | 23,45 | -0,71% | - |
| 16.01.2026 | 24,11 | 24,11 | 23,54 | 23,62 | -2,56% | - |
| 15.01.2026 | 24,10 | 24,32 | 24,02 | 24,24 | 0,51% | - |
| 14.01.2026 | 23,85 | 24,33 | 23,71 | 24,11 | 1,12% | 39,00 |
| 13.01.2026 | 23,71 | 23,98 | 23,60 | 23,85 | 0,63% | - |
| 12.01.2026 | 23,98 | 23,98 | 23,61 | 23,70 | -1,17% | 9,00 |
| 09.01.2026 | 23,79 | 24,07 | 23,37 | 23,98 | 0,88% | 42,00 |
| 08.01.2026 | 23,33 | 23,91 | 23,24 | 23,77 | 2,19% | - |
| 07.01.2026 | 23,38 | 23,52 | 23,19 | 23,26 | -0,74% | - |
| 06.01.2026 | 23,41 | 23,43 | 23,03 | 23,43 | 0,41% | - |
| 05.01.2026 | 23,80 | 23,80 | 23,10 | 23,33 | -1,79% | - |
| 02.01.2026 | 23,72 | 23,86 | 23,64 | 23,76 | -0,99% | 28,00 |
| 30.12.2025 | 23,95 | 24,01 | 23,95 | 24,00 | 0,04% | - |