149,510€
-0,65%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 151,30 | 151,50 | 149,36 | 149,51 | -0,65% | 254,00 |
| 15.11.2024 | 156,38 | 156,56 | 150,11 | 150,49 | -3,77% | 491,00 |
| 14.11.2024 | 155,70 | 158,57 | 155,30 | 156,38 | 0,43% | 568,00 |
| 13.11.2024 | 154,44 | 156,18 | 153,06 | 155,71 | 0,81% | 298,00 |
| 12.11.2024 | 154,31 | 155,41 | 153,67 | 154,46 | 0,10% | 75,00 |
| 11.11.2024 | 154,24 | 156,05 | 153,98 | 154,31 | 0,05% | 78,00 |
| 08.11.2024 | 152,14 | 154,96 | 152,02 | 154,23 | 1,38% | 562,00 |
| 07.11.2024 | 153,64 | 153,76 | 151,49 | 152,13 | -0,99% | 254,00 |
| 06.11.2024 | 156,25 | 157,96 | 152,37 | 153,65 | -0,12% | 74,00 |
| 05.11.2024 | 153,21 | 154,15 | 151,90 | 153,84 | 0,41% | 115,00 |
| 04.11.2024 | 152,22 | 153,31 | 151,72 | 153,21 | 0,65% | 112,00 |
| 01.11.2024 | 152,78 | 153,60 | 152,11 | 152,22 | -0,37% | 131,00 |
| 31.10.2024 | 152,87 | 154,08 | 152,13 | 152,78 | -0,07% | 407,00 |
| 30.10.2024 | 155,10 | 155,33 | 152,84 | 152,88 | -1,42% | 153,00 |
| 29.10.2024 | 157,13 | 157,66 | 154,60 | 155,08 | -1,30% | 204,00 |
| 28.10.2024 | 159,18 | 160,00 | 156,68 | 157,12 | -1,20% | 25,00 |
| 25.10.2024 | 159,40 | 160,69 | 158,73 | 159,03 | -0,24% | 223,00 |
| 24.10.2024 | 160,16 | 160,97 | 158,63 | 159,41 | -0,47% | 74,00 |
| 23.10.2024 | 161,77 | 161,83 | 159,70 | 160,17 | -0,99% | 61,00 |
| 22.10.2024 | 161,62 | 161,87 | 160,50 | 161,77 | 0,09% | 46,00 |
| 21.10.2024 | 161,06 | 163,69 | 160,50 | 161,63 | 0,44% | 61,00 |
| 18.10.2024 | 160,93 | 161,55 | 158,72 | 160,92 | -0,01% | 126,00 |
| 17.10.2024 | 160,63 | 162,17 | 159,65 | 160,94 | 0,19% | 89,00 |
| 16.10.2024 | 161,75 | 161,95 | 159,81 | 160,63 | -0,69% | 206,00 |
| 15.10.2024 | 161,12 | 162,73 | 160,51 | 161,74 | 0,33% | 186,00 |
| 14.10.2024 | 159,74 | 161,62 | 159,62 | 161,20 | 0,91% | 87,00 |
| 11.10.2024 | 158,18 | 160,14 | 157,21 | 159,75 | 1,15% | 301,00 |
| 10.10.2024 | 157,72 | 158,45 | 156,34 | 157,94 | 0,30% | 938,00 |
| 09.10.2024 | 155,21 | 158,29 | 154,58 | 157,46 | 1,51% | 278,00 |
| 08.10.2024 | 152,40 | 155,49 | 150,31 | 155,12 | 1,78% | 1.299,00 |
| 07.10.2024 | 152,81 | 153,96 | 151,76 | 152,40 | -0,24% | 197,00 |
| 04.10.2024 | 152,76 | 153,65 | 152,23 | 152,76 | 0,10% | 385,00 |
| 03.10.2024 | 153,52 | 154,63 | 151,55 | 152,60 | -0,73% | 145,00 |
| 02.10.2024 | 154,85 | 156,03 | 152,56 | 153,72 | -0,91% | 235,00 |
| 01.10.2024 | 152,71 | 155,27 | 152,52 | 155,13 | 1,76% | 215,00 |
| 30.09.2024 | 152,19 | 153,63 | 152,03 | 152,45 | 0,14% | 194,00 |
| 27.09.2024 | 151,82 | 153,75 | 151,36 | 152,24 | 0,18% | 310,00 |
| 26.09.2024 | 152,17 | 153,19 | 151,32 | 151,97 | -0,08% | 720,00 |
| 25.09.2024 | 151,98 | 153,13 | 150,96 | 152,09 | 0,03% | 399,00 |
| 24.09.2024 | 155,03 | 155,41 | 151,61 | 152,04 | -2,02% | 229,00 |
| 23.09.2024 | 153,19 | 156,24 | 153,19 | 155,17 | 1,08% | 259,00 |
| 20.09.2024 | 156,49 | 157,07 | 152,37 | 153,51 | -2,00% | 327,00 |
| 19.09.2024 | 157,91 | 158,21 | 156,15 | 156,64 | -0,75% | 610,00 |
| 18.09.2024 | 159,17 | 160,01 | 156,15 | 157,82 | -0,75% | 2.093,00 |
| 17.09.2024 | 159,18 | 160,19 | 158,52 | 159,02 | 0,25% | 172,00 |
| 16.09.2024 | 159,92 | 161,16 | 158,47 | 158,62 | -0,91% | 189,00 |
| 13.09.2024 | 160,12 | 160,71 | 159,05 | 160,07 | 0,01% | 147,00 |
| 12.09.2024 | 159,63 | 160,53 | 157,66 | 160,06 | 0,28% | 12,00 |
| 11.09.2024 | 160,99 | 161,70 | 158,45 | 159,62 | -0,86% | 33,00 |
| 10.09.2024 | 161,49 | 162,53 | 160,09 | 161,00 | -0,19% | 56,00 |
| 09.09.2024 | 159,55 | 161,86 | 159,23 | 161,31 | 1,13% | 48,00 |
| 06.09.2024 | 161,39 | 161,42 | 159,37 | 159,50 | -1,23% | 705,00 |
| 05.09.2024 | 161,09 | 161,83 | 159,68 | 161,49 | 0,12% | 19,00 |
| 04.09.2024 | 160,98 | 162,44 | 159,20 | 161,30 | 0,19% | 256,00 |
| 03.09.2024 | 156,36 | 161,27 | 155,48 | 160,99 | 2,96% | 535,00 |
| 02.09.2024 | 156,56 | 158,58 | 155,72 | 156,36 | -0,08% | 424,00 |
| 30.08.2024 | 155,49 | 156,76 | 155,03 | 156,48 | 0,64% | 371,00 |
| 29.08.2024 | 156,88 | 157,75 | 155,05 | 155,48 | -0,89% | 26,00 |
| 28.08.2024 | 156,34 | 158,14 | 155,82 | 156,88 | 0,34% | 30,00 |
| 27.08.2024 | 157,80 | 158,54 | 156,01 | 156,35 | -0,92% | 9,00 |
| 26.08.2024 | 156,57 | 158,33 | 156,57 | 157,80 | 0,80% | 49,00 |
| 23.08.2024 | 158,26 | 158,93 | 155,24 | 156,55 | -1,09% | 43,00 |
| 22.08.2024 | 157,13 | 158,81 | 157,03 | 158,27 | 0,74% | 15,00 |
| 21.08.2024 | 158,10 | 159,10 | 156,60 | 157,11 | -0,62% | 338,00 |
| 20.08.2024 | 156,67 | 158,39 | 155,45 | 158,09 | 0,91% | - |
| 19.08.2024 | 156,60 | 157,11 | 156,20 | 156,66 | -0,02% | 90,00 |
| 16.08.2024 | 157,25 | 157,59 | 155,53 | 156,69 | -0,19% | 145,00 |
| 15.08.2024 | 157,75 | 159,17 | 156,58 | 156,99 | -0,50% | 11,00 |
| 14.08.2024 | 157,09 | 158,27 | 155,79 | 157,78 | 0,43% | 169,00 |
| 13.08.2024 | 156,51 | 157,90 | 155,36 | 157,10 | 0,39% | 43,00 |
| 12.08.2024 | 157,89 | 158,46 | 156,13 | 156,49 | -0,89% | 4,00 |
| 09.08.2024 | 157,70 | 158,59 | 156,05 | 157,89 | 0,13% | 410,00 |
| 08.08.2024 | 158,55 | 158,96 | 155,73 | 157,69 | -0,54% | 1,00 |
| 07.08.2024 | 157,71 | 162,06 | 156,89 | 158,55 | 0,51% | 478,00 |
| 06.08.2024 | 159,23 | 161,37 | 156,86 | 157,74 | -0,93% | 121,00 |
| 05.08.2024 | 163,17 | 164,43 | 155,76 | 159,22 | -2,42% | 909,00 |
| 02.08.2024 | 162,13 | 165,11 | 159,16 | 163,17 | 0,59% | 542,00 |
| 01.08.2024 | 159,83 | 162,88 | 159,07 | 162,21 | 1,97% | 84,00 |
| 31.07.2024 | 160,48 | 161,69 | 158,91 | 159,08 | -0,87% | 96,00 |
| 30.07.2024 | 159,48 | 161,21 | 158,65 | 160,48 | 0,26% | 936,00 |
| 29.07.2024 | 159,00 | 160,35 | 157,97 | 160,06 | 0,67% | 373,00 |
| 26.07.2024 | 157,78 | 159,12 | 157,21 | 159,00 | 0,51% | 96,00 |
| 25.07.2024 | 154,77 | 159,97 | 154,57 | 158,19 | 2,22% | 216,00 |
| 24.07.2024 | 153,32 | 155,62 | 151,85 | 154,75 | 0,94% | 10,00 |
| 23.07.2024 | 153,96 | 155,17 | 153,10 | 153,31 | -0,43% | 206,00 |
| 22.07.2024 | 155,50 | 156,36 | 153,75 | 153,97 | -1,00% | 243,00 |
| 19.07.2024 | 156,37 | 157,23 | 154,79 | 155,53 | -0,61% | 23,00 |
| 18.07.2024 | 155,48 | 158,23 | 154,50 | 156,49 | 0,56% | 148,00 |
| 17.07.2024 | 151,04 | 155,75 | 150,24 | 155,62 | 3,05% | 352,00 |
| 16.07.2024 | 150,50 | 151,70 | 149,71 | 151,02 | 0,34% | 218,00 |
| 15.07.2024 | 152,04 | 153,55 | 150,12 | 150,51 | -1,29% | 526,00 |
| 12.07.2024 | 151,03 | 154,07 | 150,39 | 152,48 | 0,95% | 285,00 |
| 11.07.2024 | 151,16 | 152,13 | 144,90 | 151,05 | -0,06% | 759,00 |
| 10.07.2024 | 149,70 | 151,69 | 148,54 | 151,14 | 0,96% | 64,00 |
| 09.07.2024 | 149,92 | 150,67 | 149,38 | 149,71 | -0,13% | 483,00 |
| 08.07.2024 | 151,44 | 152,13 | 149,58 | 149,90 | -1,13% | 565,00 |
| 05.07.2024 | 150,92 | 151,79 | 150,08 | 151,61 | 0,46% | 240,00 |
| 04.07.2024 | 150,63 | 154,09 | 149,96 | 150,92 | 0,19% | 110,00 |
| 03.07.2024 | 151,74 | 152,76 | 149,89 | 150,64 | -0,72% | 224,00 |
| 02.07.2024 | 151,71 | 153,13 | 151,26 | 151,73 | -0,05% | 155,00 |