122,360€
-0,53%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 123,46 | 123,71 | 121,60 | 122,21 | -0,65% | 740,00 |
| 24.07.2025 | 123,43 | 124,31 | 122,37 | 123,01 | -0,55% | 1.431,00 |
| 23.07.2025 | 124,29 | 125,50 | 123,25 | 123,69 | -0,54% | 10.881,00 |
| 22.07.2025 | 121,09 | 125,11 | 120,72 | 124,36 | 2,56% | 493,00 |
| 21.07.2025 | 123,38 | 123,74 | 120,08 | 121,26 | -1,61% | 1.179,00 |
| 18.07.2025 | 125,03 | 125,73 | 122,99 | 123,24 | -1,75% | 4.989,00 |
| 17.07.2025 | 116,41 | 125,92 | 116,36 | 125,44 | 7,85% | 8.416,00 |
| 16.07.2025 | 115,28 | 116,59 | 114,52 | 116,31 | 0,80% | 377,00 |
| 15.07.2025 | 116,04 | 116,48 | 115,28 | 115,39 | -0,75% | 348,00 |
| 14.07.2025 | 115,63 | 116,52 | 114,55 | 116,26 | 0,42% | 327,00 |
| 11.07.2025 | 116,39 | 117,07 | 114,38 | 115,77 | -0,45% | 687,00 |
| 10.07.2025 | 114,64 | 117,04 | 114,25 | 116,29 | 1,36% | 1.884,00 |
| 09.07.2025 | 115,11 | 116,01 | 113,56 | 114,73 | -0,43% | 708,00 |
| 08.07.2025 | 114,41 | 116,01 | 114,03 | 115,22 | 0,50% | 702,00 |
| 07.07.2025 | 115,14 | 116,04 | 113,90 | 114,65 | -1,01% | 498,00 |
| 04.07.2025 | 115,55 | 116,10 | 114,93 | 115,82 | 0,36% | 1.120,00 |
| 03.07.2025 | 115,68 | 116,62 | 114,94 | 115,40 | -0,25% | 689,00 |
| 02.07.2025 | 114,62 | 116,11 | 114,62 | 115,69 | 0,85% | 1.205,00 |
| 01.07.2025 | 111,85 | 115,92 | 0,00 | 114,72 | 2,33% | 85,00 |
| 30.06.2025 | 111,81 | 112,55 | 111,43 | 112,11 | 0,09% | - |
| 27.06.2025 | 109,64 | 112,23 | 109,33 | 112,01 | 2,25% | - |
| 26.06.2025 | 109,91 | 110,27 | 108,97 | 109,54 | -0,28% | - |
| 25.06.2025 | 112,87 | 113,38 | 109,63 | 109,85 | -2,67% | - |
| 24.06.2025 | 112,02 | 112,94 | 111,96 | 112,86 | 1,19% | - |
| 23.06.2025 | 112,24 | 112,91 | 110,69 | 111,53 | -0,48% | 570,00 |
| 20.06.2025 | 112,78 | 113,33 | 111,80 | 112,07 | -0,51% | 2.570,00 |
| 19.06.2025 | 112,53 | 112,92 | 112,40 | 112,65 | 0,20% | 1.145,00 |
| 18.06.2025 | 112,76 | 112,91 | 111,79 | 112,42 | -0,12% | 605,00 |
| 17.06.2025 | 113,74 | 114,32 | 112,46 | 112,55 | -0,94% | 843,00 |
| 16.06.2025 | 113,37 | 114,36 | 112,42 | 113,62 | 0,40% | 775,00 |
| 13.06.2025 | 114,15 | 115,57 | 113,06 | 113,17 | -0,95% | 1.617,00 |
| 12.06.2025 | 113,07 | 114,31 | 111,76 | 114,26 | 0,97% | 1.610,00 |
| 11.06.2025 | 115,51 | 116,11 | 113,03 | 113,16 | -1,88% | 556,00 |
| 10.06.2025 | 113,83 | 115,68 | 113,13 | 115,33 | 1,37% | 1.209,00 |
| 09.06.2025 | 114,00 | 115,00 | 113,33 | 113,77 | -0,28% | 417,00 |
| 06.06.2025 | 114,19 | 115,25 | 113,60 | 114,09 | -0,39% | 743,00 |
| 05.06.2025 | 115,55 | 116,43 | 113,53 | 114,54 | -0,76% | 3.276,00 |
| 04.06.2025 | 115,89 | 116,69 | 115,06 | 115,42 | -0,51% | 993,00 |
| 03.06.2025 | 114,49 | 116,21 | 114,13 | 116,01 | 1,49% | 961,00 |
| 02.06.2025 | 115,99 | 116,36 | 112,90 | 114,31 | -1,24% | 2.773,00 |
| 30.05.2025 | 115,95 | 117,26 | 115,70 | 115,75 | -0,21% | 542,00 |
| 29.05.2025 | 115,44 | 116,85 | 114,57 | 115,99 | 0,22% | 1.107,00 |
| 28.05.2025 | 115,87 | 116,96 | 115,58 | 115,73 | -0,17% | 1.312,00 |
| 27.05.2025 | 115,41 | 115,99 | 113,68 | 115,93 | 0,45% | 2.410,00 |
| 26.05.2025 | 113,87 | 115,93 | 113,48 | 115,41 | 1,36% | 1.678,00 |
| 23.05.2025 | 115,48 | 115,65 | 112,71 | 113,86 | -1,30% | 2.382,00 |
| 22.05.2025 | 114,95 | 115,93 | 114,19 | 115,36 | 0,34% | 4.460,00 |
| 21.05.2025 | 116,56 | 116,89 | 114,76 | 114,97 | -1,58% | 1.593,00 |
| 20.05.2025 | 117,04 | 117,76 | 116,60 | 116,81 | -0,34% | 2.887,00 |
| 19.05.2025 | 118,31 | 118,96 | 116,67 | 117,21 | -0,98% | 1.806,00 |
| 16.05.2025 | 117,48 | 118,53 | 116,79 | 118,37 | 0,75% | 900,00 |
| 15.05.2025 | 115,10 | 117,63 | 114,61 | 117,49 | 2,13% | 2.917,00 |
| 14.05.2025 | 116,67 | 116,96 | 114,30 | 115,04 | -1,24% | 1.061,00 |
| 13.05.2025 | 118,90 | 119,45 | 116,18 | 116,49 | -1,80% | 732,00 |
| 12.05.2025 | 116,51 | 118,96 | 115,92 | 118,62 | 2,41% | 1.814,00 |
| 09.05.2025 | 117,13 | 117,61 | 115,60 | 115,83 | -1,05% | 939,00 |
| 08.05.2025 | 116,46 | 118,37 | 116,21 | 117,06 | 0,33% | 1.327,00 |
| 07.05.2025 | 116,20 | 117,35 | 114,66 | 116,68 | 1,47% | 1.056,00 |
| 06.05.2025 | 116,60 | 116,96 | 114,54 | 114,99 | -1,41% | 987,00 |
| 05.05.2025 | 118,38 | 118,90 | 116,04 | 116,64 | -1,35% | 1.646,00 |
| 02.05.2025 | 118,75 | 119,22 | 117,11 | 118,24 | -1,19% | 1.327,00 |
| 30.04.2025 | 117,80 | 120,01 | 117,15 | 119,66 | 1,32% | 637,00 |
| 29.04.2025 | 117,69 | 118,12 | 115,41 | 118,10 | 0,83% | 857,00 |
| 28.04.2025 | 117,58 | 119,12 | 116,57 | 117,13 | -0,23% | 1.662,00 |
| 25.04.2025 | 119,39 | 120,09 | 116,01 | 117,40 | -1,19% | 3.512,00 |
| 24.04.2025 | 125,46 | 126,07 | 118,29 | 118,81 | -5,49% | 1.795,00 |
| 23.04.2025 | 124,60 | 127,09 | 124,18 | 125,71 | 0,08% | 1.268,00 |
| 22.04.2025 | 123,31 | 126,02 | 122,89 | 125,61 | 0,04% | 866,00 |
| 17.04.2025 | 122,95 | 126,55 | 122,90 | 125,56 | 2,08% | 409,00 |
| 16.04.2025 | 126,74 | 127,26 | 122,67 | 123,00 | -2,83% | 373,00 |
| 15.04.2025 | 129,06 | 130,30 | 126,49 | 126,58 | -2,07% | 604,00 |
| 14.04.2025 | 129,61 | 129,61 | 126,22 | 129,25 | 1,52% | 544,00 |
| 11.04.2025 | 127,93 | 130,07 | 125,08 | 127,32 | -1,08% | 942,00 |
| 10.04.2025 | 132,98 | 133,66 | 127,80 | 128,71 | -3,44% | 216,00 |
| 09.04.2025 | 127,99 | 133,38 | 124,82 | 133,30 | 4,14% | 690,00 |
| 08.04.2025 | 131,76 | 133,11 | 127,06 | 128,00 | -2,39% | 344,00 |
| 07.04.2025 | 134,25 | 134,25 | 127,77 | 131,13 | -2,01% | 1.698,00 |
| 04.04.2025 | 136,86 | 140,56 | 133,79 | 133,82 | -2,53% | 1.091,00 |
| 03.04.2025 | 136,89 | 138,93 | 133,46 | 137,30 | -0,15% | 399,00 |
| 02.04.2025 | 138,60 | 139,06 | 136,39 | 137,51 | -0,92% | 374,00 |
| 01.04.2025 | 138,26 | 139,63 | 137,76 | 138,79 | -0,14% | 210,00 |
| 31.03.2025 | 137,75 | 141,44 | 136,33 | 138,98 | 0,94% | 325,00 |
| 28.03.2025 | 138,98 | 139,81 | 135,97 | 137,68 | -0,60% | 1.354,00 |
| 27.03.2025 | 138,40 | 139,45 | 137,85 | 138,51 | 0,08% | 176,00 |
| 26.03.2025 | 135,10 | 138,88 | 135,00 | 138,40 | 2,47% | 260,00 |
| 25.03.2025 | 135,17 | 136,07 | 133,88 | 135,06 | -0,31% | 2.154,00 |
| 24.03.2025 | 133,71 | 135,83 | 133,71 | 135,48 | 0,94% | 3.425,00 |
| 21.03.2025 | 135,80 | 136,33 | 134,07 | 134,22 | -1,11% | 141,00 |
| 20.03.2025 | 135,90 | 137,35 | 135,32 | 135,73 | -0,12% | 1.349,00 |
| 19.03.2025 | 136,28 | 137,33 | 134,86 | 135,89 | -0,10% | 653,00 |
| 18.03.2025 | 138,50 | 139,17 | 135,70 | 136,02 | -1,45% | 1.830,00 |
| 17.03.2025 | 135,50 | 138,95 | 135,50 | 138,02 | 1,13% | 518,00 |
| 14.03.2025 | 137,01 | 137,36 | 135,12 | 136,48 | -0,39% | 734,00 |
| 13.03.2025 | 136,12 | 138,72 | 136,04 | 137,02 | 0,88% | 325,00 |
| 12.03.2025 | 139,85 | 140,22 | 134,64 | 135,82 | -2,70% | 1.186,00 |
| 11.03.2025 | 143,52 | 143,52 | 139,17 | 139,59 | -2,84% | 751,00 |
| 10.03.2025 | 142,61 | 147,70 | 142,10 | 143,67 | 0,86% | 1.473,00 |
| 07.03.2025 | 141,76 | 145,33 | 140,66 | 142,45 | -0,53% | 550,00 |
| 06.03.2025 | 142,26 | 143,53 | 140,79 | 143,21 | 0,38% | 1.016,00 |
| 05.03.2025 | 145,50 | 147,65 | 142,15 | 142,67 | -1,78% | 412,00 |