128,740€
1,06%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 132,54 | 133,66 | 130,44 | 132,57 | 0,26% | 2.340,00 |
| 04.05.2026 | 134,16 | 135,05 | 131,39 | 132,22 | -2,09% | 5.650,00 |
| 30.04.2026 | 132,76 | 135,60 | 131,88 | 135,04 | 1,55% | 3.863,00 |
| 29.04.2026 | 133,49 | 133,78 | 131,29 | 132,98 | -0,33% | 5.356,00 |
| 28.04.2026 | 132,07 | 135,03 | 131,80 | 133,42 | 1,48% | 7.575,00 |
| 27.04.2026 | 132,22 | 133,41 | 131,39 | 131,48 | -0,81% | 1.727,00 |
| 24.04.2026 | 132,88 | 133,32 | 131,98 | 132,56 | -0,29% | 3.367,00 |
| 23.04.2026 | 131,41 | 133,93 | 131,33 | 132,94 | 1,20% | 4.605,00 |
| 22.04.2026 | 131,95 | 134,06 | 130,97 | 131,37 | -0,42% | 2.280,00 |
| 21.04.2026 | 133,21 | 133,80 | 130,79 | 131,93 | -0,93% | 1.450,00 |
| 20.04.2026 | 134,25 | 134,83 | 132,26 | 133,17 | -0,62% | 2.019,00 |
| 17.04.2026 | 134,93 | 135,44 | 132,58 | 134,00 | -0,31% | 3.893,00 |
| 16.04.2026 | 131,10 | 135,63 | 129,92 | 134,41 | 2,30% | 15.793,00 |
| 15.04.2026 | 132,05 | 132,64 | 129,90 | 131,39 | -0,45% | 2.141,00 |
| 14.04.2026 | 132,57 | 132,81 | 130,88 | 131,98 | -0,50% | 1.508,00 |
| 13.04.2026 | 134,20 | 134,89 | 132,32 | 132,64 | -1,02% | 1.114,00 |
| 10.04.2026 | 134,56 | 135,55 | 133,28 | 134,01 | -0,43% | 2.983,00 |
| 09.04.2026 | 132,92 | 134,92 | 131,20 | 134,59 | 1,40% | 3.703,00 |
| 08.04.2026 | 132,20 | 132,90 | 130,07 | 132,73 | 0,46% | 3.791,00 |
| 07.04.2026 | 135,77 | 135,82 | 131,72 | 132,12 | -2,91% | 3.408,00 |
| 02.04.2026 | 134,14 | 136,15 | 133,64 | 136,08 | 1,99% | 1.299,00 |
| 01.04.2026 | 134,22 | 134,38 | 132,02 | 133,42 | -0,72% | 2.711,00 |
| 31.03.2026 | 137,17 | 137,88 | 133,67 | 134,39 | -1,75% | 2.832,00 |
| 30.03.2026 | 133,00 | 138,24 | 132,85 | 136,79 | 2,90% | 14.618,00 |
| 27.03.2026 | 130,73 | 134,22 | 130,70 | 132,94 | 1,67% | 2.952,00 |
| 26.03.2026 | 131,20 | 132,65 | 130,54 | 130,76 | -0,36% | 2.840,00 |
| 25.03.2026 | 130,24 | 131,30 | 128,70 | 131,23 | 0,87% | 1.524,00 |
| 24.03.2026 | 130,18 | 131,66 | 129,58 | 130,10 | 0,18% | 1.616,00 |
| 23.03.2026 | 130,28 | 131,95 | 129,12 | 129,86 | 0,14% | 5.329,00 |
| 20.03.2026 | 132,33 | 132,84 | 129,47 | 129,68 | -1,67% | 2.095,00 |
| 19.03.2026 | 134,26 | 134,74 | 131,77 | 131,88 | -1,53% | 2.149,00 |
| 18.03.2026 | 135,80 | 136,26 | 133,41 | 133,93 | -1,30% | 2.889,00 |
| 17.03.2026 | 137,21 | 137,81 | 135,55 | 135,70 | -0,98% | 1.875,00 |
| 16.03.2026 | 139,95 | 140,64 | 136,91 | 137,04 | -2,15% | 2.576,00 |
| 13.03.2026 | 138,40 | 140,68 | 138,22 | 140,05 | 1,49% | 2.400,00 |
| 12.03.2026 | 138,36 | 140,27 | 137,71 | 137,99 | -0,25% | 1.829,00 |
| 11.03.2026 | 138,22 | 138,97 | 136,20 | 138,34 | -0,09% | 2.622,00 |
| 10.03.2026 | 139,07 | 140,03 | 137,45 | 138,47 | -0,27% | 2.857,00 |
| 09.03.2026 | 137,25 | 139,78 | 136,30 | 138,84 | 1,16% | 4.730,00 |
| 06.03.2026 | 137,18 | 137,96 | 135,01 | 137,25 | -0,86% | 1.677,00 |
| 05.03.2026 | 140,95 | 141,46 | 138,08 | 138,44 | -1,70% | 2.604,00 |
| 04.03.2026 | 141,98 | 142,45 | 140,44 | 140,84 | -0,82% | 2.602,00 |
| 03.03.2026 | 143,32 | 144,41 | 141,22 | 142,00 | -0,77% | 4.662,00 |
| 02.03.2026 | 144,38 | 145,04 | 142,91 | 143,10 | -0,37% | 5.250,00 |
| 27.02.2026 | 141,54 | 144,00 | 141,27 | 143,63 | 1,13% | 1.481,00 |
| 26.02.2026 | 142,89 | 143,96 | 141,64 | 142,03 | -0,84% | 2.091,00 |
| 25.02.2026 | 143,63 | 143,81 | 140,85 | 143,23 | -0,56% | 2.708,00 |
| 24.02.2026 | 142,88 | 144,21 | 142,04 | 144,04 | 0,83% | 5.125,00 |
| 23.02.2026 | 139,23 | 143,17 | 138,56 | 142,86 | 2,06% | 6.533,00 |
| 20.02.2026 | 139,99 | 140,58 | 138,67 | 139,98 | 0,14% | 1.039,00 |
| 19.02.2026 | 139,16 | 140,42 | 138,68 | 139,79 | 0,22% | 2.284,00 |
| 18.02.2026 | 137,00 | 139,60 | 135,97 | 139,49 | 2,13% | 1.417,00 |
| 17.02.2026 | 140,21 | 141,61 | 135,75 | 136,58 | -2,45% | 4.261,00 |
| 16.02.2026 | 139,84 | 140,82 | 139,29 | 140,01 | 0,15% | 3.416,00 |
| 13.02.2026 | 141,03 | 141,51 | 139,04 | 139,80 | -0,77% | 2.298,00 |
| 12.02.2026 | 142,61 | 144,26 | 140,75 | 140,88 | -1,14% | 2.586,00 |
| 11.02.2026 | 139,69 | 143,35 | 139,64 | 142,50 | 1,53% | 11.876,00 |
| 10.02.2026 | 139,80 | 140,76 | 137,39 | 140,35 | 0,44% | 2.756,00 |
| 09.02.2026 | 143,40 | 143,58 | 138,58 | 139,73 | -3,13% | 3.797,00 |
| 06.02.2026 | 142,04 | 144,43 | 140,95 | 144,25 | 1,43% | 4.208,00 |
| 05.02.2026 | 141,05 | 142,55 | 140,01 | 142,21 | 1,74% | 10.179,00 |
| 04.02.2026 | 137,09 | 142,08 | 136,89 | 139,78 | 1,44% | 7.787,00 |
| 03.02.2026 | 130,54 | 138,42 | 129,66 | 137,80 | 5,21% | 21.859,00 |
| 02.02.2026 | 129,62 | 132,90 | 128,39 | 130,98 | 0,92% | 14.041,00 |
| 30.01.2026 | 124,58 | 129,90 | 124,21 | 129,79 | 4,53% | 14.483,00 |
| 29.01.2026 | 123,49 | 126,36 | 123,41 | 124,17 | -0,02% | 5.549,00 |
| 28.01.2026 | 123,49 | 125,33 | 123,07 | 124,20 | 0,53% | 9.807,00 |
| 27.01.2026 | 122,68 | 123,90 | 121,66 | 123,55 | 0,64% | 10.256,00 |
| 26.01.2026 | 121,94 | 122,85 | 121,25 | 122,77 | 0,52% | 3.582,00 |
| 23.01.2026 | 123,12 | 123,49 | 121,69 | 122,14 | -0,56% | 5.262,00 |
| 22.01.2026 | 125,37 | 125,54 | 122,72 | 122,83 | -2,16% | 3.806,00 |
| 21.01.2026 | 125,70 | 126,21 | 123,72 | 125,54 | -0,31% | 12.699,00 |
| 20.01.2026 | 125,27 | 126,01 | 123,16 | 125,93 | 0,74% | 4.873,00 |
| 19.01.2026 | 125,28 | 125,53 | 124,30 | 125,00 | -0,91% | 7.687,00 |
| 16.01.2026 | 126,22 | 126,99 | 125,44 | 126,15 | -0,05% | 5.630,00 |
| 15.01.2026 | 125,34 | 126,55 | 124,90 | 126,21 | 0,71% | 3.423,00 |
| 14.01.2026 | 123,08 | 125,54 | 122,62 | 125,32 | 1,71% | 16.178,00 |
| 13.01.2026 | 121,25 | 123,29 | 120,66 | 123,21 | 1,69% | 4.920,00 |
| 12.01.2026 | 120,28 | 121,32 | 118,72 | 121,16 | 0,79% | 6.684,00 |
| 09.01.2026 | 119,65 | 121,07 | 119,21 | 120,21 | 0,58% | 9.298,00 |
| 08.01.2026 | 117,32 | 119,71 | 117,07 | 119,52 | 1,87% | 5.689,00 |
| 07.01.2026 | 118,94 | 119,65 | 117,25 | 117,33 | -1,33% | 11.029,00 |
| 06.01.2026 | 119,47 | 119,83 | 118,55 | 118,91 | -0,44% | 7.059,00 |
| 05.01.2026 | 121,66 | 121,91 | 119,03 | 119,43 | -1,61% | 9.117,00 |
| 02.01.2026 | 122,45 | 123,02 | 121,32 | 121,38 | -1,03% | 7.289,00 |
| 30.12.2025 | 122,48 | 122,74 | 122,46 | 122,64 | 0,09% | 1.370,00 |
| 29.12.2025 | 122,22 | 123,11 | 121,95 | 122,53 | 0,61% | 6.265,00 |
| 23.12.2025 | 124,88 | 125,19 | 121,76 | 121,79 | -2,68% | 5.288,00 |
| 22.12.2025 | 126,48 | 126,78 | 124,62 | 125,14 | -1,13% | 5.267,00 |
| 19.12.2025 | 127,47 | 127,81 | 126,24 | 126,57 | -0,63% | 2.789,00 |
| 18.12.2025 | 127,73 | 128,19 | 127,00 | 127,37 | -0,37% | 1.523,00 |
| 17.12.2025 | 128,24 | 128,84 | 127,26 | 127,84 | -0,12% | 1.759,00 |
| 16.12.2025 | 128,89 | 129,13 | 127,49 | 128,00 | -0,51% | 2.033,00 |
| 15.12.2025 | 128,34 | 128,91 | 127,74 | 128,66 | 0,28% | 2.541,00 |
| 12.12.2025 | 127,31 | 128,56 | 126,66 | 128,30 | 0,98% | 3.268,00 |
| 11.12.2025 | 128,21 | 128,49 | 126,05 | 127,06 | -0,72% | 2.327,00 |
| 10.12.2025 | 125,65 | 128,31 | 125,52 | 127,98 | 2,87% | 3.558,00 |
| 09.12.2025 | 125,33 | 126,81 | 123,79 | 124,41 | -0,81% | 2.332,00 |
| 08.12.2025 | 124,37 | 126,09 | 123,73 | 125,43 | 0,70% | 3.293,00 |
| 05.12.2025 | 124,78 | 125,24 | 124,06 | 124,56 | -1,27% | 2.306,00 |