27,418€
-0,37%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 27,56 | 27,92 | 26,98 | 27,26 | -0,96% | 1.512,00 |
| 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 |
| 21.04.2026 | 22,64 | 22,74 | 22,30 | 22,50 | -0,27% | 4.918,00 |
| 20.04.2026 | 22,60 | 22,70 | 22,46 | 22,56 | 0,00% | 3.112,00 |
| 17.04.2026 | 22,38 | 22,56 | 22,16 | 22,56 | 1,83% | 1.230,00 |
| 16.04.2026 | 22,17 | 22,33 | 21,97 | 22,16 | 0,00% | 1.656,00 |
| 15.04.2026 | 21,97 | 22,24 | 21,81 | 22,16 | 0,45% | 2.677,00 |
| 14.04.2026 | 22,26 | 22,26 | 21,75 | 22,06 | -0,34% | 3.777,00 |
| 13.04.2026 | 22,90 | 22,90 | 21,97 | 22,13 | -2,01% | 2.651,00 |
| 10.04.2026 | 22,49 | 22,72 | 22,43 | 22,59 | 0,04% | 1.133,00 |
| 09.04.2026 | 22,23 | 22,58 | 21,98 | 22,58 | 2,15% | 2.326,00 |
| 08.04.2026 | 22,00 | 22,40 | 21,93 | 22,10 | 0,55% | 1.457,00 |
| 07.04.2026 | 22,19 | 23,00 | 21,95 | 21,98 | 0,55% | 7.135,00 |
| 02.04.2026 | 22,31 | 22,40 | 21,82 | 21,86 | -1,31% | 1.845,00 |
| 01.04.2026 | 22,95 | 23,00 | 22,01 | 22,15 | -2,83% | 2.206,00 |
| 31.03.2026 | 23,37 | 23,37 | 22,50 | 22,80 | -1,19% | 1.554,00 |
| 30.03.2026 | 22,75 | 23,09 | 22,75 | 23,07 | 0,74% | 424,00 |
| 27.03.2026 | 22,64 | 22,98 | 22,48 | 22,90 | 0,62% | 1.801,00 |
| 26.03.2026 | 22,61 | 22,95 | 22,61 | 22,76 | -0,02% | 795,00 |
| 25.03.2026 | 22,91 | 22,91 | 22,53 | 22,77 | -0,35% | 400,00 |
| 24.03.2026 | 22,96 | 23,09 | 22,64 | 22,85 | 0,48% | 1.007,00 |
| 23.03.2026 | 23,17 | 23,17 | 22,74 | 22,74 | -2,61% | 461,00 |
| 20.03.2026 | 23,81 | 23,81 | 23,31 | 23,35 | -0,89% | 3.878,00 |
| 19.03.2026 | 23,71 | 24,40 | 23,47 | 23,56 | -0,38% | 4.500,00 |
| 18.03.2026 | 23,89 | 24,10 | 23,40 | 23,65 | -0,98% | 1.470,00 |
| 17.03.2026 | 23,81 | 24,02 | 23,81 | 23,88 | -0,31% | 1.153,00 |
| 16.03.2026 | 23,84 | 24,32 | 23,84 | 23,96 | -0,10% | 207,00 |
| 13.03.2026 | 23,56 | 23,98 | 23,56 | 23,98 | 2,48% | 424,00 |
| 12.03.2026 | 24,10 | 24,10 | 23,40 | 23,40 | -1,66% | 603,00 |
| 11.03.2026 | 24,34 | 24,34 | 23,80 | 23,80 | -2,08% | 236,00 |
| 10.03.2026 | 24,09 | 24,45 | 24,09 | 24,30 | 1,57% | 49,00 |
| 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 | 25,27 | 25,27 | 24,87 | 24,96 | -2,16% | 1.364,00 |
| 03.03.2026 | 25,74 | 25,82 | 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 |