32,030€
-7,09%
Echtzeit-Aktienkurs Keurig Dr Pepper
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,50 | 34,88 | 31,93 | 31,93 | -7,40% | 10.119,00 |
| 11.11.2026 | 33,60 | 34,48 | 33,33 | 34,48 | 2,28% | 3.960,00 |
| 10.11.2026 | 32,85 | 33,84 | 32,79 | 33,71 | 2,65% | 3.896,00 |
| 09.11.2026 | 33,21 | 33,22 | 32,49 | 32,84 | -0,20% | 6.052,00 |
| 06.11.2026 | 32,65 | 33,30 | 32,20 | 32,90 | 0,21% | 7.060,00 |
| 05.11.2026 | 32,61 | 33,77 | 32,61 | 32,83 | -0,39% | 6.785,00 |
| 04.11.2026 | 30,83 | 33,21 | 30,80 | 32,96 | 5,47% | 5.628,00 |
| 03.11.2026 | 32,93 | 33,24 | 30,82 | 31,25 | -5,02% | 14.374,00 |
| 02.11.2026 | 32,27 | 32,90 | 31,79 | 32,90 | 2,68% | 7.814,00 |
| 30.10.2026 | 31,90 | 32,63 | 31,90 | 32,04 | 1,67% | 3.014,00 |
| 29.10.2026 | 31,65 | 32,00 | 31,34 | 31,52 | 0,30% | 4.588,00 |
| 28.10.2026 | 31,45 | 31,63 | 31,10 | 31,42 | 0,53% | 4.246,00 |
| 27.10.2026 | 31,22 | 31,26 | 31,06 | 31,26 | 0,74% | 2.881,00 |
| 26.10.2026 | 30,81 | 31,60 | 30,81 | 31,03 | -0,10% | 4.146,00 |
| 23.10.2026 | 31,70 | 31,70 | 30,80 | 31,06 | -1,10% | 3.672,00 |
| 22.10.2026 | 30,71 | 31,42 | 30,71 | 31,40 | 2,46% | 8.158,00 |
| 21.10.2026 | 30,69 | 31,10 | 30,60 | 30,65 | 0,39% | 5.060,00 |
| 20.10.2026 | 30,86 | 31,00 | 30,53 | 30,53 | -0,91% | 2.471,00 |
| 19.10.2026 | 30,85 | 31,00 | 30,43 | 30,81 | 0,51% | 3.633,00 |
| 16.10.2026 | 30,61 | 30,78 | 30,29 | 30,65 | 1,16% | 5.778,00 |
| 15.10.2026 | 30,05 | 30,72 | 29,63 | 30,30 | 1,75% | 8.307,00 |
| 14.10.2026 | 28,99 | 29,93 | 28,99 | 29,78 | 1,74% | 5.484,00 |
| 13.10.2026 | 29,22 | 30,00 | 29,04 | 29,27 | -0,20% | 7.485,00 |
| 12.10.2026 | 28,28 | 29,33 | 28,28 | 29,33 | 3,53% | 4.597,00 |
| 09.10.2026 | 27,99 | 28,40 | 27,71 | 28,33 | 2,16% | 7.038,00 |
| 08.10.2026 | 27,36 | 27,82 | 27,03 | 27,73 | 0,84% | 5.951,00 |
| 07.10.2026 | 27,83 | 28,27 | 27,50 | 27,50 | -0,74% | 3.371,00 |
| 06.10.2026 | 27,48 | 27,78 | 27,42 | 27,71 | 0,82% | 3.705,00 |
| 05.10.2026 | 27,01 | 27,52 | 26,93 | 27,48 | 1,33% | 7.380,00 |
| 02.10.2026 | 27,17 | 27,70 | 27,11 | 27,12 | -0,26% | 6.452,00 |
| 01.10.2026 | 26,88 | 27,80 | 26,64 | 27,19 | -0,95% | 3.318,00 |
| 30.09.2026 | 27,57 | 27,57 | 27,29 | 27,45 | -0,38% | 7.704,00 |
| 29.09.2026 | 27,87 | 27,96 | 27,56 | 27,56 | 0,75% | 2.030,00 |
| 28.09.2026 | 27,63 | 28,10 | 27,35 | 27,35 | 0,07% | 2.732,00 |
| 25.09.2026 | 27,02 | 27,33 | 26,98 | 27,33 | 0,11% | 4.594,00 |
| 24.09.2026 | 28,00 | 28,40 | 27,30 | 27,30 | -1,50% | 3.539,00 |
| 23.09.2026 | 27,74 | 28,10 | 27,46 | 27,72 | 0,13% | 3.276,00 |
| 22.09.2026 | 26,66 | 27,71 | 26,66 | 27,68 | 3,25% | 5.436,00 |
| 21.09.2026 | 27,19 | 27,81 | 26,60 | 26,81 | 0,09% | 10.326,00 |
| 18.09.2026 | 27,23 | 27,90 | 26,79 | 26,79 | -3,20% | 6.807,00 |
| 17.09.2026 | 28,00 | 28,30 | 27,57 | 27,67 | 0,73% | 3.800,00 |
| 16.09.2026 | 27,17 | 27,56 | 27,17 | 27,47 | 1,63% | 4.163,00 |
| 15.09.2026 | 27,46 | 27,46 | 26,92 | 27,03 | -1,30% | 1.857,00 |
| 14.09.2026 | 27,26 | 27,75 | 27,17 | 27,39 | 0,87% | 2.550,00 |
| 11.09.2026 | 27,30 | 27,65 | 26,94 | 27,15 | 0,39% | 2.619,00 |
| 10.09.2026 | 27,78 | 27,87 | 27,05 | 27,05 | -2,58% | 3.332,00 |
| 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 |