24,268€
1,43%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,40 | 24,46 | 23,91 | 23,93 | -1,08% | 1.035,00 |
| 06.03.2026 | 24,15 | 24,37 | 23,98 | 24,19 | -2,30% | 2.506,00 |
| 05.03.2026 | 24,92 | 25,00 | 24,56 | 24,76 | -0,80% | 997,00 |
| 04.03.2026 | 25,54 | 25,56 | 24,87 | 24,96 | -2,16% | 1.364,00 |
| 03.03.2026 | 25,74 | 25,95 | 25,33 | 25,51 | -1,03% | 10.215,00 |
| 02.03.2026 | 25,47 | 25,81 | 25,44 | 25,77 | 0,00% | 1.990,00 |
| 27.02.2026 | 25,73 | 25,85 | 25,49 | 25,77 | 0,06% | 569,00 |
| 26.02.2026 | 25,35 | 26,00 | 25,35 | 25,76 | 0,18% | 505,00 |
| 25.02.2026 | 26,11 | 26,51 | 25,48 | 25,71 | -2,45% | 4.961,00 |
| 24.02.2026 | 25,14 | 26,50 | 25,14 | 26,36 | 3,92% | 11.207,00 |
| 23.02.2026 | 25,04 | 25,37 | 25,00 | 25,36 | 1,36% | 7.016,00 |
| 20.02.2026 | 24,66 | 25,02 | 24,66 | 25,02 | 1,34% | 1.331,00 |
| 19.02.2026 | 24,51 | 24,88 | 24,51 | 24,69 | -0,02% | 2.248,00 |
| 18.02.2026 | 24,82 | 24,82 | 24,70 | 24,70 | 1,02% | 180,00 |
| 17.02.2026 | 25,35 | 25,35 | 24,37 | 24,45 | -3,40% | 3.113,00 |
| 16.02.2026 | 25,20 | 25,32 | 25,00 | 25,31 | -0,12% | 997,00 |
| 13.02.2026 | 25,01 | 25,34 | 24,83 | 25,34 | 0,08% | 3.590,00 |
| 12.02.2026 | 25,33 | 25,33 | 25,06 | 25,32 | 0,58% | 4.444,00 |
| 11.02.2026 | 24,26 | 25,17 | 23,99 | 25,17 | 4,33% | 7.200,00 |
| 10.02.2026 | 24,07 | 24,13 | 23,72 | 24,13 | 1,47% | 9.907,00 |
| 09.02.2026 | 24,00 | 24,04 | 23,50 | 23,78 | -1,10% | 3.634,00 |
| 06.02.2026 | 23,71 | 24,04 | 23,61 | 24,04 | 1,09% | 990,00 |
| 05.02.2026 | 23,97 | 24,22 | 23,78 | 23,78 | -1,12% | 879,00 |
| 04.02.2026 | 23,81 | 24,20 | 23,71 | 24,05 | 0,97% | 1.591,00 |
| 03.02.2026 | 23,43 | 23,90 | 23,15 | 23,82 | 2,39% | 2.076,00 |
| 02.02.2026 | 23,18 | 23,37 | 23,11 | 23,27 | 1,15% | 1.036,00 |
| 30.01.2026 | 22,26 | 23,00 | 22,23 | 23,00 | 2,61% | 865,00 |
| 29.01.2026 | 22,13 | 22,56 | 21,80 | 22,42 | 0,45% | 5.962,00 |
| 28.01.2026 | 23,11 | 23,20 | 22,13 | 22,32 | -2,49% | 5.546,00 |
| 27.01.2026 | 23,46 | 23,46 | 22,80 | 22,89 | -1,42% | 3.570,00 |
| 26.01.2026 | 23,29 | 23,54 | 23,16 | 23,22 | -1,38% | 621,00 |
| 23.01.2026 | 23,38 | 23,62 | 23,33 | 23,54 | 0,13% | 419,00 |
| 22.01.2026 | 23,64 | 23,74 | 23,50 | 23,51 | -0,59% | 439,00 |
| 21.01.2026 | 23,76 | 24,00 | 23,43 | 23,65 | -0,73% | 2.986,00 |
| 20.01.2026 | 23,43 | 23,87 | 23,16 | 23,83 | 1,25% | 3.674,00 |
| 19.01.2026 | 23,27 | 23,61 | 23,27 | 23,53 | -0,53% | 609,00 |
| 16.01.2026 | 24,17 | 24,17 | 23,60 | 23,66 | -1,85% | 3.063,00 |
| 15.01.2026 | 24,05 | 24,42 | 24,05 | 24,10 | -0,25% | 2.751,00 |
| 14.01.2026 | 23,68 | 24,29 | 23,67 | 24,16 | 1,53% | 1.555,00 |
| 13.01.2026 | 23,63 | 23,89 | 23,60 | 23,80 | 0,08% | 313,00 |
| 12.01.2026 | 23,86 | 23,90 | 23,56 | 23,78 | -0,59% | 807,00 |
| 09.01.2026 | 23,59 | 24,02 | 23,59 | 23,92 | 0,38% | 3.487,00 |
| 08.01.2026 | 23,17 | 23,83 | 23,16 | 23,83 | 2,50% | 1.869,00 |
| 07.01.2026 | 23,26 | 23,51 | 23,25 | 23,25 | -0,28% | 6.264,00 |
| 06.01.2026 | 23,15 | 23,38 | 23,14 | 23,31 | -0,13% | 518,00 |
| 05.01.2026 | 23,62 | 23,74 | 23,18 | 23,34 | -1,56% | 2.142,00 |
| 02.01.2026 | 23,78 | 23,82 | 23,62 | 23,71 | -1,54% | 2.696,00 |
| 30.12.2025 | 24,14 | 24,14 | 23,85 | 24,08 | 0,31% | 191,00 |
| 29.12.2025 | 23,81 | 24,09 | 23,71 | 24,01 | 1,03% | 2.667,00 |
| 23.12.2025 | 24,09 | 24,10 | 23,76 | 23,76 | -0,42% | 3.440,00 |
| 22.12.2025 | 23,70 | 24,06 | 23,69 | 23,86 | 0,17% | 2.457,00 |
| 19.12.2025 | 23,89 | 23,96 | 23,82 | 23,82 | -0,83% | 876,00 |
| 18.12.2025 | 24,00 | 24,11 | 23,88 | 24,02 | 0,46% | 4.485,00 |
| 17.12.2025 | 24,22 | 24,46 | 23,91 | 23,91 | -1,52% | 3.394,00 |
| 16.12.2025 | 24,70 | 24,96 | 24,28 | 24,28 | -2,41% | 1.109,00 |
| 15.12.2025 | 25,00 | 25,10 | 24,50 | 24,88 | -0,96% | 6.833,00 |
| 12.12.2025 | 25,03 | 25,27 | 24,89 | 25,12 | 0,20% | 3.477,00 |
| 11.12.2025 | 25,30 | 25,30 | 25,07 | 25,07 | -0,91% | 4.698,00 |
| 10.12.2025 | 25,01 | 25,30 | 24,88 | 25,30 | 1,16% | 1.779,00 |
| 09.12.2025 | 25,01 | 25,02 | 24,78 | 25,01 | 0,34% | 5.229,00 |
| 08.12.2025 | 24,64 | 25,00 | 24,46 | 24,93 | 1,32% | 11.904,00 |
| 05.12.2025 | 24,41 | 24,65 | 24,41 | 24,60 | 0,63% | 1.829,00 |
| 04.12.2025 | 24,21 | 24,45 | 24,21 | 24,45 | 0,93% | 1.591,00 |
| 03.12.2025 | 24,20 | 24,35 | 23,90 | 24,22 | 0,41% | 6.751,00 |
| 02.12.2025 | 24,13 | 24,34 | 24,02 | 24,12 | -0,58% | 1.054,00 |
| 01.12.2025 | 24,30 | 24,40 | 23,91 | 24,26 | 0,52% | 5.481,00 |
| 28.11.2025 | 23,82 | 24,14 | 23,82 | 24,14 | 0,63% | 845,00 |
| 27.11.2025 | 23,99 | 24,00 | 23,77 | 23,99 | 1,14% | 239,00 |
| 26.11.2025 | 23,52 | 23,80 | 23,28 | 23,72 | 1,80% | 1.584,00 |
| 25.11.2025 | 23,59 | 23,82 | 23,21 | 23,30 | -2,57% | 2.191,00 |
| 24.11.2025 | 24,23 | 24,23 | 23,56 | 23,91 | -1,10% | 1.142,00 |
| 21.11.2025 | 23,53 | 24,23 | 23,53 | 24,18 | 2,50% | 3.631,00 |
| 20.11.2025 | 23,47 | 23,59 | 23,18 | 23,59 | 1,01% | 929,00 |
| 19.11.2025 | 23,70 | 23,78 | 23,35 | 23,35 | -1,39% | 716,00 |
| 18.11.2025 | 23,34 | 23,69 | 23,20 | 23,68 | 1,89% | 4.402,00 |
| 17.11.2025 | 23,64 | 23,64 | 23,24 | 23,24 | -0,39% | 2.337,00 |
| 14.11.2025 | 23,29 | 23,35 | 23,10 | 23,33 | 0,63% | 3.139,00 |
| 13.11.2025 | 23,39 | 23,39 | 23,09 | 23,19 | -0,81% | 2.098,00 |
| 12.11.2025 | 23,20 | 23,54 | 22,97 | 23,38 | 1,10% | 2.743,00 |
| 11.11.2025 | 22,72 | 23,12 | 22,56 | 23,12 | 2,55% | 1.401,00 |
| 10.11.2025 | 22,63 | 22,64 | 22,31 | 22,55 | 0,40% | 5.039,00 |
| 07.11.2025 | 22,99 | 23,02 | 22,44 | 22,46 | -1,81% | 9.195,00 |
| 06.11.2025 | 23,11 | 23,30 | 22,80 | 22,87 | -1,66% | 1.538,00 |
| 05.11.2025 | 23,17 | 23,26 | 22,98 | 23,26 | 0,74% | 1.527,00 |
| 04.11.2025 | 23,14 | 23,23 | 23,00 | 23,09 | -0,06% | 971,00 |
| 03.11.2025 | 24,64 | 24,64 | 23,06 | 23,10 | -1,37% | 9.840,00 |
| 31.10.2025 | 23,64 | 23,87 | 23,30 | 23,42 | -1,62% | 2.934,00 |
| 30.10.2025 | 23,49 | 24,06 | 23,29 | 23,81 | 0,23% | 3.895,00 |
| 29.10.2025 | 24,51 | 24,70 | 23,45 | 23,75 | -4,71% | 7.586,00 |
| 28.10.2025 | 25,17 | 25,24 | 24,37 | 24,93 | -0,16% | 6.364,00 |
| 27.10.2025 | 23,39 | 25,94 | 23,17 | 24,97 | 6,69% | 22.258,00 |
| 24.10.2025 | 23,60 | 23,93 | 23,40 | 23,40 | -1,02% | 3.861,00 |
| 23.10.2025 | 23,45 | 24,00 | 23,45 | 23,64 | 0,08% | 4.372,00 |
| 22.10.2025 | 23,97 | 24,12 | 23,62 | 23,62 | -1,58% | 2.212,00 |
| 21.10.2025 | 24,00 | 24,00 | 23,72 | 24,00 | 0,33% | 7.170,00 |
| 20.10.2025 | 24,31 | 24,36 | 23,80 | 23,92 | -0,46% | 11.493,00 |
| 17.10.2025 | 23,61 | 24,09 | 23,59 | 24,03 | 1,52% | 7.792,00 |
| 16.10.2025 | 23,10 | 23,67 | 22,95 | 23,67 | 2,65% | 13.383,00 |
| 15.10.2025 | 23,06 | 23,16 | 22,84 | 23,06 | 0,90% | 13.733,00 |
| 14.10.2025 | 22,85 | 22,95 | 22,57 | 22,86 | 0,07% | 3.395,00 |