27,585€
-2,01%
Echtzeit-Aktienkurs Keurig Dr Pepper
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,08 | 28,18 | 27,69 | 27,76 | -1,39% | 4.090,00 |
| 08.09.2026 | 27,98 | 28,31 | 27,92 | 28,15 | 0,64% | 8.594,00 |
| 07.09.2026 | 28,12 | 28,20 | 27,94 | 27,97 | -0,78% | 2.061,00 |
| 04.09.2026 | 28,14 | 28,52 | 28,10 | 28,19 | -0,74% | 3.834,00 |
| 03.09.2026 | 28,25 | 28,40 | 27,81 | 28,40 | 1,14% | 3.135,00 |
| 02.09.2026 | 27,70 | 28,56 | 27,47 | 28,08 | 1,70% | 4.927,00 |
| 01.09.2026 | 27,60 | 27,84 | 27,41 | 27,61 | 0,75% | 4.781,00 |
| 31.08.2026 | 27,58 | 28,09 | 27,26 | 27,41 | -1,84% | 2.659,00 |
| 28.08.2026 | 27,47 | 28,07 | 27,47 | 27,92 | 1,80% | 4.414,00 |
| 27.08.2026 | 27,49 | 27,72 | 27,27 | 27,43 | -0,63% | 2.196,00 |
| 26.08.2026 | 27,45 | 27,75 | 27,24 | 27,60 | 1,25% | 7.041,00 |
| 25.08.2026 | 27,80 | 28,00 | 27,26 | 27,26 | -1,77% | 4.754,00 |
| 24.08.2026 | 27,57 | 28,05 | 27,29 | 27,75 | 1,35% | 9.138,00 |
| 21.08.2026 | 27,22 | 27,42 | 27,13 | 27,38 | 1,71% | 1.788,00 |
| 20.08.2026 | 26,79 | 26,92 | 26,73 | 26,92 | 0,88% | 7.131,00 |
| 19.08.2026 | 26,75 | 26,88 | 26,40 | 26,69 | 0,40% | 6.629,00 |
| 18.08.2026 | 26,26 | 26,81 | 26,24 | 26,58 | 1,22% | 4.489,00 |
| 17.08.2026 | 27,12 | 27,50 | 26,24 | 26,26 | -3,33% | 7.320,00 |
| 14.08.2026 | 26,83 | 27,72 | 26,79 | 27,17 | 1,42% | 1.937,00 |
| 13.08.2026 | 25,50 | 26,84 | 25,50 | 26,79 | 6,31% | 1.822,00 |
| 12.08.2026 | 25,38 | 25,38 | 25,14 | 25,20 | 0,88% | 265,00 |
| 11.08.2026 | 25,26 | 25,50 | 24,89 | 24,98 | -1,27% | 530,00 |
| 10.08.2026 | 25,92 | 26,22 | 25,08 | 25,30 | -2,71% | 1.972,00 |
| 07.08.2026 | 26,48 | 26,48 | 25,50 | 26,00 | -1,83% | 2.022,00 |
| 06.08.2026 | 26,80 | 28,37 | 26,39 | 26,49 | 0,02% | 1.314,00 |
| 05.08.2026 | 26,80 | 27,17 | 26,48 | 26,48 | -1,63% | 566,00 |
| 04.08.2026 | 26,75 | 26,92 | 26,75 | 26,92 | -0,26% | 809,00 |
| 03.08.2026 | 27,22 | 27,39 | 26,89 | 26,99 | -1,64% | 938,00 |
| 31.07.2026 | 27,39 | 27,44 | 27,18 | 27,44 | 1,05% | 143,00 |
| 30.07.2026 | 27,25 | 27,25 | 26,90 | 27,16 | -0,64% | 869,00 |
| 29.07.2026 | 27,27 | 27,58 | 27,27 | 27,33 | 0,70% | 312,00 |
| 28.07.2026 | 26,39 | 27,75 | 26,39 | 27,14 | 2,43% | 1.814,00 |
| 27.07.2026 | 26,16 | 26,55 | 26,16 | 26,50 | 1,65% | 1.048,00 |
| 24.07.2026 | 26,31 | 26,31 | 26,05 | 26,07 | 0,25% | 341,00 |
| 23.07.2026 | 26,62 | 26,76 | 26,00 | 26,00 | -1,89% | 669,00 |
| 22.07.2026 | 26,36 | 26,63 | 26,35 | 26,50 | -1,30% | 559,00 |
| 21.07.2026 | 26,55 | 26,85 | 26,55 | 26,85 | 0,47% | 1.710,00 |
| 20.07.2026 | 26,73 | 27,20 | 26,73 | 26,73 | -2,29% | 1.835,00 |
| 17.07.2026 | 27,28 | 27,80 | 27,28 | 27,35 | -0,05% | 2.198,00 |
| 16.07.2026 | 26,53 | 27,37 | 26,27 | 27,37 | 3,19% | 3.626,00 |
| 15.07.2026 | 26,32 | 26,63 | 26,31 | 26,52 | -1,04% | 719,00 |
| 14.07.2026 | 27,52 | 27,55 | 26,80 | 26,80 | -3,89% | 1.182,00 |
| 13.07.2026 | 27,61 | 27,89 | 27,57 | 27,89 | 0,40% | 551,00 |
| 10.07.2026 | 26,76 | 27,78 | 26,76 | 27,78 | 3,64% | 543,00 |
| 09.07.2026 | 27,29 | 27,29 | 26,54 | 26,80 | -1,51% | 741,00 |
| 08.07.2026 | 27,40 | 27,80 | 26,95 | 27,21 | -1,13% | 2.860,00 |
| 07.07.2026 | 28,00 | 28,39 | 27,48 | 27,52 | -2,03% | 2.748,00 |
| 06.07.2026 | 28,94 | 29,11 | 27,91 | 28,09 | -3,04% | 555,00 |
| 03.07.2026 | 29,00 | 29,00 | 28,97 | 28,97 | 0,00% | 40,00 |
| 02.07.2026 | 29,30 | 29,30 | 28,96 | 28,97 | -1,29% | 267,00 |
| 01.07.2026 | 28,70 | 29,53 | 28,51 | 29,35 | 2,46% | 5.158,00 |
| 30.06.2026 | 29,28 | 29,51 | 28,65 | 28,65 | -1,60% | 1.990,00 |
| 29.06.2026 | 29,19 | 29,58 | 28,98 | 29,11 | -1,36% | 2.991,00 |
| 26.06.2026 | 28,21 | 29,51 | 28,21 | 29,51 | 3,11% | 3.356,00 |
| 25.06.2026 | 27,44 | 28,62 | 27,44 | 28,62 | 3,14% | 9.500,00 |
| 24.06.2026 | 27,02 | 27,79 | 27,02 | 27,75 | 4,80% | 2.722,00 |
| 23.06.2026 | 26,99 | 27,32 | 26,26 | 26,48 | -2,50% | 1.267,00 |
| 22.06.2026 | 27,02 | 27,16 | 26,76 | 27,16 | 1,57% | 424,00 |
| 19.06.2026 | 27,06 | 27,06 | 26,74 | 26,74 | -0,13% | 435,00 |
| 18.06.2026 | 27,27 | 27,27 | 26,75 | 26,78 | -2,94% | 1.384,00 |
| 17.06.2026 | 27,41 | 27,64 | 27,38 | 27,59 | -0,14% | 1.367,00 |
| 16.06.2026 | 27,26 | 27,63 | 27,21 | 27,63 | 1,15% | 764,00 |
| 15.06.2026 | 27,48 | 27,64 | 27,12 | 27,31 | 0,18% | 462,00 |
| 12.06.2026 | 27,28 | 27,32 | 26,93 | 27,26 | 0,96% | 1.686,00 |
| 11.06.2026 | 27,07 | 27,23 | 26,55 | 27,00 | -1,85% | 2.444,00 |
| 10.06.2026 | 27,03 | 27,88 | 27,03 | 27,51 | 1,38% | 8.325,00 |
| 09.06.2026 | 26,78 | 27,15 | 26,47 | 27,14 | 1,50% | 3.203,00 |
| 08.06.2026 | 26,73 | 26,81 | 26,26 | 26,74 | 1,04% | 3.164,00 |
| 05.06.2026 | 25,98 | 26,78 | 25,74 | 26,46 | 2,32% | 3.659,00 |
| 04.06.2026 | 26,34 | 26,60 | 25,86 | 25,86 | -2,87% | 1.126,00 |
| 03.06.2026 | 26,25 | 26,69 | 25,92 | 26,63 | 1,86% | 10.746,00 |
| 02.06.2026 | 25,65 | 26,20 | 25,65 | 26,14 | 0,99% | 9.632,00 |
| 01.06.2026 | 25,90 | 26,07 | 25,62 | 25,89 | -0,15% | 3.702,00 |
| 29.05.2026 | 25,50 | 25,93 | 25,50 | 25,93 | 0,95% | 480,00 |
| 28.05.2026 | 25,98 | 26,32 | 25,68 | 25,68 | -1,23% | 1.411,00 |
| 27.05.2026 | 25,53 | 26,20 | 25,29 | 26,00 | 1,84% | 5.246,00 |
| 26.05.2026 | 25,03 | 25,87 | 24,99 | 25,53 | 1,86% | 2.264,00 |
| 25.05.2026 | 25,29 | 25,29 | 25,06 | 25,07 | -0,14% | 595,00 |
| 22.05.2026 | 24,70 | 25,18 | 24,70 | 25,10 | 2,87% | 238,00 |
| 21.05.2026 | 24,79 | 24,80 | 24,40 | 24,40 | -0,75% | 305,00 |
| 20.05.2026 | 24,81 | 24,97 | 24,59 | 24,59 | -1,88% | 2.941,00 |
| 19.05.2026 | 25,13 | 25,50 | 25,06 | 25,06 | -0,81% | 2.286,00 |
| 18.05.2026 | 24,63 | 25,26 | 24,63 | 25,26 | 0,98% | 1.492,00 |
| 15.05.2026 | 24,83 | 25,15 | 24,80 | 25,02 | -0,77% | 1.134,00 |
| 14.05.2026 | 24,86 | 25,21 | 24,86 | 25,21 | 1,41% | 1.189,00 |
| 13.05.2026 | 24,74 | 25,15 | 24,74 | 24,86 | -0,56% | 1.203,00 |
| 12.05.2026 | 24,40 | 25,09 | 24,31 | 25,00 | 2,21% | 2.852,00 |
| 11.05.2026 | 24,61 | 24,61 | 24,31 | 24,46 | -0,16% | 1.115,00 |
| 08.05.2026 | 24,44 | 24,74 | 24,18 | 24,50 | 1,22% | 2.295,00 |
| 07.05.2026 | 24,42 | 24,42 | 23,76 | 24,21 | -0,31% | 179,00 |
| 06.05.2026 | 24,60 | 24,67 | 24,09 | 24,28 | -2,22% | 2.912,00 |
| 05.05.2026 | 24,62 | 24,92 | 24,32 | 24,83 | 1,47% | 366,00 |
| 04.05.2026 | 25,49 | 25,49 | 24,47 | 24,47 | -2,45% | 3.437,00 |
| 30.04.2026 | 24,35 | 25,10 | 24,35 | 25,09 | 1,44% | 1.957,00 |
| 29.04.2026 | 24,48 | 24,73 | 24,46 | 24,73 | 0,34% | 775,00 |
| 28.04.2026 | 24,00 | 24,94 | 24,00 | 24,65 | 0,16% | 2.161,00 |
| 27.04.2026 | 24,70 | 24,86 | 24,44 | 24,61 | -0,51% | 2.982,00 |
| 24.04.2026 | 24,13 | 24,80 | 24,13 | 24,73 | 1,21% | 1.112,00 |
| 23.04.2026 | 23,04 | 24,50 | 22,92 | 24,44 | 8,12% | 21.316,00 |
| 22.04.2026 | 22,48 | 23,03 | 22,48 | 22,60 | 0,44% | 2.373,00 |