129,570€
-0,66%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 130,42 | 130,42 | 129,51 | 129,58 | -0,65% | 357,00 |
| 24.10.2025 | 130,31 | 131,20 | 130,17 | 130,43 | -0,02% | 285,00 |
| 23.10.2025 | 131,86 | 132,93 | 130,08 | 130,45 | -1,05% | 143,00 |
| 22.10.2025 | 132,13 | 133,59 | 131,51 | 131,84 | -0,05% | 110,00 |
| 21.10.2025 | 132,09 | 133,55 | 131,67 | 131,91 | -0,03% | 187,00 |
| 20.10.2025 | 132,08 | 132,60 | 131,04 | 131,95 | 0,11% | 801,00 |
| 17.10.2025 | 130,08 | 131,89 | 129,89 | 131,81 | 1,00% | 1.218,00 |
| 16.10.2025 | 129,63 | 132,25 | 129,23 | 130,50 | 0,56% | 1.409,00 |
| 15.10.2025 | 130,59 | 131,06 | 128,26 | 129,77 | -0,24% | 824,00 |
| 14.10.2025 | 128,18 | 130,60 | 127,91 | 130,08 | 1,14% | 242,00 |
| 13.10.2025 | 128,74 | 129,64 | 127,30 | 128,62 | -0,53% | 3.402,00 |
| 10.10.2025 | 125,07 | 129,79 | 124,90 | 129,30 | 3,54% | 3.599,00 |
| 09.10.2025 | 119,41 | 125,00 | 118,39 | 124,88 | 4,48% | 2.593,00 |
| 08.10.2025 | 121,56 | 121,58 | 119,43 | 119,52 | -1,08% | 1.071,00 |
| 07.10.2025 | 119,50 | 121,45 | 119,50 | 120,83 | 1,09% | 322,00 |
| 06.10.2025 | 121,04 | 122,41 | 118,79 | 119,53 | -1,17% | 466,00 |
| 03.10.2025 | 121,06 | 122,20 | 120,95 | 120,95 | -0,17% | 350,00 |
| 02.10.2025 | 121,82 | 122,29 | 120,67 | 121,16 | -0,56% | 835,00 |
| 01.10.2025 | 119,79 | 121,98 | 119,11 | 121,84 | 1,86% | 1.065,00 |
| 30.09.2025 | 119,52 | 120,23 | 119,05 | 119,61 | 0,11% | 395,00 |
| 29.09.2025 | 120,16 | 120,43 | 118,66 | 119,48 | -0,28% | 1.479,00 |
| 26.09.2025 | 119,79 | 121,72 | 119,62 | 119,82 | -0,28% | 233,00 |
| 25.09.2025 | 121,08 | 122,56 | 120,10 | 120,16 | -0,71% | 503,00 |
| 24.09.2025 | 120,46 | 121,26 | 120,04 | 121,02 | 0,59% | 693,00 |
| 23.09.2025 | 119,64 | 120,34 | 118,66 | 120,31 | 0,67% | 574,00 |
| 22.09.2025 | 120,80 | 120,91 | 118,85 | 119,51 | -1,08% | 578,00 |
| 19.09.2025 | 119,46 | 120,94 | 119,46 | 120,82 | 0,92% | 778,00 |
| 18.09.2025 | 119,43 | 120,43 | 119,10 | 119,72 | 0,27% | 579,00 |
| 17.09.2025 | 118,16 | 119,88 | 118,13 | 119,40 | 0,73% | 391,00 |
| 16.09.2025 | 119,62 | 119,62 | 118,30 | 118,53 | -0,94% | 1.382,00 |
| 15.09.2025 | 122,45 | 122,87 | 119,45 | 119,65 | -2,16% | 1.334,00 |
| 12.09.2025 | 122,96 | 123,36 | 121,83 | 122,29 | -0,63% | 389,00 |
| 11.09.2025 | 122,16 | 123,37 | 121,59 | 123,07 | 0,85% | 844,00 |
| 10.09.2025 | 122,07 | 122,43 | 120,60 | 122,03 | -0,33% | 528,00 |
| 09.09.2025 | 120,41 | 122,49 | 120,10 | 122,44 | 2,28% | 6.413,00 |
| 08.09.2025 | 125,08 | 125,33 | 119,37 | 119,71 | -4,09% | 1.555,00 |
| 05.09.2025 | 124,86 | 125,96 | 123,70 | 124,81 | -0,99% | 1.437,00 |
| 04.09.2025 | 127,58 | 128,42 | 125,90 | 126,06 | -1,08% | 864,00 |
| 03.09.2025 | 128,77 | 129,90 | 126,12 | 127,44 | -1,31% | 504,00 |
| 02.09.2025 | 126,88 | 135,50 | 126,73 | 129,13 | 1,88% | 6.681,00 |
| 01.09.2025 | 126,99 | 127,77 | 126,60 | 126,75 | -0,24% | 196,00 |
| 29.08.2025 | 125,94 | 127,57 | 125,85 | 127,06 | 1,02% | 97,00 |
| 28.08.2025 | 127,37 | 127,43 | 125,19 | 125,78 | -0,95% | 524,00 |
| 27.08.2025 | 126,47 | 127,40 | 126,25 | 126,99 | 0,60% | 245,00 |
| 26.08.2025 | 127,71 | 128,10 | 125,06 | 126,23 | -1,16% | 50,00 |
| 25.08.2025 | 127,81 | 128,70 | 126,23 | 127,71 | 0,10% | 487,00 |
| 22.08.2025 | 128,41 | 129,97 | 127,25 | 127,58 | -0,58% | 166,00 |
| 21.08.2025 | 128,65 | 129,68 | 127,98 | 128,33 | -0,79% | 479,00 |
| 20.08.2025 | 130,79 | 132,59 | 127,51 | 129,35 | -1,02% | 84,00 |
| 19.08.2025 | 128,24 | 130,76 | 127,85 | 130,68 | 1,85% | 516,00 |
| 18.08.2025 | 128,68 | 129,56 | 127,67 | 128,31 | -0,16% | 198,00 |
| 15.08.2025 | 128,07 | 129,11 | 127,01 | 128,51 | 0,63% | 212,00 |
| 14.08.2025 | 127,45 | 128,41 | 127,01 | 127,70 | 0,02% | 361,00 |
| 13.08.2025 | 125,64 | 127,81 | 125,39 | 127,67 | 1,48% | 780,00 |
| 12.08.2025 | 124,61 | 125,88 | 124,29 | 125,81 | 0,75% | 277,00 |
| 11.08.2025 | 123,62 | 125,75 | 123,60 | 124,87 | 0,11% | 2.373,00 |
| 08.08.2025 | 122,62 | 124,84 | 122,62 | 124,73 | 1,01% | 387,00 |
| 07.08.2025 | 120,84 | 124,15 | 120,55 | 123,48 | 2,26% | 542,00 |
| 06.08.2025 | 120,33 | 121,57 | 119,90 | 120,75 | 0,24% | 572,00 |
| 05.08.2025 | 120,88 | 121,45 | 119,61 | 120,46 | -0,19% | 741,00 |
| 04.08.2025 | 120,05 | 121,27 | 119,35 | 120,69 | 0,21% | 388,00 |
| 01.08.2025 | 121,07 | 121,40 | 119,56 | 120,44 | -0,35% | 756,00 |
| 31.07.2025 | 124,16 | 124,44 | 120,79 | 120,86 | -3,42% | 364,00 |
| 30.07.2025 | 124,68 | 125,88 | 123,85 | 125,14 | 0,49% | 5.127,00 |
| 29.07.2025 | 122,11 | 124,78 | 122,11 | 124,53 | 1,95% | 1.692,00 |
| 28.07.2025 | 122,36 | 123,26 | 121,87 | 122,15 | -0,05% | 1.149,00 |
| 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 |