169,650€
0,41%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 168,79 | 170,11 | 168,10 | 169,69 | 0,44% | 213,00 |
| 08.06.2023 | 167,79 | 169,11 | 166,51 | 168,95 | 0,31% | 81,00 |
| 07.06.2023 | 169,84 | 170,54 | 167,60 | 168,42 | -0,85% | 63,00 |
| 06.06.2023 | 171,78 | 173,34 | 168,84 | 169,86 | -1,19% | 315,00 |
| 05.06.2023 | 172,16 | 174,07 | 171,38 | 171,90 | 0,07% | 1.760,00 |
| 02.06.2023 | 169,37 | 171,93 | 168,40 | 171,78 | 1,54% | 109,00 |
| 01.06.2023 | 169,58 | 175,40 | 168,48 | 169,18 | -0,97% | 370,00 |
| 31.05.2023 | 169,48 | 172,84 | 168,81 | 170,83 | 0,97% | 307,00 |
| 30.05.2023 | 171,89 | 172,50 | 168,50 | 169,19 | -1,46% | 344,00 |
| 29.05.2023 | 171,32 | 172,55 | 170,76 | 171,69 | 0,34% | 20,00 |
| 26.05.2023 | 171,08 | 172,60 | 170,01 | 171,11 | -0,15% | 181,00 |
| 25.05.2023 | 171,61 | 171,86 | 169,81 | 171,37 | -0,27% | 203,00 |
| 24.05.2023 | 172,67 | 173,16 | 171,12 | 171,84 | -0,57% | 1.002,00 |
| 23.05.2023 | 172,97 | 173,95 | 171,24 | 172,82 | 0,15% | 205,00 |
| 22.05.2023 | 178,50 | 178,50 | 172,38 | 172,56 | -2,83% | 836,00 |
| 19.05.2023 | 178,11 | 178,75 | 176,71 | 177,58 | -0,12% | 25,00 |
| 18.05.2023 | 177,32 | 178,70 | 176,71 | 177,79 | 0,36% | 385,00 |
| 17.05.2023 | 178,35 | 179,39 | 176,15 | 177,16 | -0,53% | 332,00 |
| 16.05.2023 | 178,46 | 178,84 | 176,97 | 178,10 | -0,27% | 412,00 |
| 15.05.2023 | 180,60 | 181,00 | 178,40 | 178,58 | -1,21% | 841,00 |
| 12.05.2023 | 178,75 | 180,80 | 178,66 | 180,76 | 1,01% | 114,00 |
| 11.05.2023 | 177,52 | 179,09 | 176,50 | 178,95 | 1,18% | 4,00 |
| 10.05.2023 | 177,02 | 178,05 | 175,64 | 176,87 | -0,12% | 364,00 |
| 09.05.2023 | 175,85 | 177,56 | 175,69 | 177,09 | 0,79% | 210,00 |
| 08.05.2023 | 177,09 | 178,01 | 173,79 | 175,71 | -0,32% | 227,00 |
| 05.05.2023 | 175,58 | 176,80 | 174,83 | 176,27 | 0,42% | 412,00 |
| 04.05.2023 | 174,01 | 175,96 | 173,25 | 175,54 | 0,95% | 11,00 |
| 03.05.2023 | 174,60 | 175,01 | 173,57 | 173,88 | -0,55% | 352,00 |
| 02.05.2023 | 174,81 | 175,54 | 172,70 | 174,84 | 0,96% | 811,00 |
| 28.04.2023 | 172,21 | 174,20 | 171,89 | 173,18 | 0,65% | 895,00 |
| 27.04.2023 | 170,65 | 172,25 | 170,27 | 172,07 | 0,66% | 338,00 |
| 26.04.2023 | 173,12 | 173,13 | 169,76 | 170,95 | -1,16% | 90,00 |
| 25.04.2023 | 168,30 | 173,20 | 167,99 | 172,96 | 2,98% | 454,00 |
| 24.04.2023 | 168,82 | 169,31 | 167,49 | 167,95 | -0,50% | 78,00 |
| 21.04.2023 | 169,11 | 169,59 | 168,73 | 168,79 | -0,09% | 325,00 |
| 20.04.2023 | 168,24 | 169,68 | 167,80 | 168,94 | 0,22% | 4,00 |
| 19.04.2023 | 168,61 | 169,24 | 168,12 | 168,57 | -0,01% | 50,00 |
| 18.04.2023 | 168,67 | 169,21 | 167,66 | 168,59 | -0,07% | 45,00 |
| 17.04.2023 | 167,39 | 169,99 | 166,98 | 168,70 | 1,14% | 97,00 |
| 14.04.2023 | 166,46 | 167,42 | 165,51 | 166,80 | -0,05% | 307,00 |
| 13.04.2023 | 166,30 | 167,07 | 164,60 | 166,89 | 0,45% | 25,00 |
| 12.04.2023 | 167,35 | 168,04 | 165,97 | 166,14 | -0,88% | 723,00 |
| 11.04.2023 | 168,47 | 169,28 | 167,21 | 167,62 | -0,65% | 208,00 |
| 06.04.2023 | 168,37 | 169,51 | 167,22 | 168,72 | 0,20% | 74,00 |
| 05.04.2023 | 166,22 | 169,54 | 165,61 | 168,39 | 1,46% | 167,00 |
| 04.04.2023 | 167,49 | 168,19 | 165,36 | 165,97 | -0,80% | 79,00 |
| 03.04.2023 | 168,73 | 169,17 | 165,95 | 167,31 | -0,49% | 348,00 |
| 31.03.2023 | 166,25 | 168,20 | 165,62 | 168,13 | 1,38% | 102,00 |
| 30.03.2023 | 167,03 | 167,63 | 165,13 | 165,84 | -0,49% | 150,00 |
| 29.03.2023 | 166,12 | 169,98 | 165,36 | 166,65 | 0,74% | 51,00 |
| 28.03.2023 | 166,01 | 166,66 | 165,37 | 165,43 | -0,49% | 40,00 |
| 27.03.2023 | 166,79 | 167,62 | 165,05 | 166,25 | -0,31% | 377,00 |
| 24.03.2023 | 162,29 | 166,80 | 162,21 | 166,76 | 2,80% | 443,00 |
| 23.03.2023 | 162,38 | 162,96 | 160,63 | 162,22 | -0,23% | 48,00 |
| 22.03.2023 | 165,11 | 166,34 | 162,35 | 162,59 | -1,70% | 157,00 |
| 21.03.2023 | 165,84 | 165,88 | 163,72 | 165,40 | -0,11% | 84,00 |
| 20.03.2023 | 163,99 | 165,93 | 163,04 | 165,59 | 1,00% | 294,00 |
| 17.03.2023 | 165,86 | 166,68 | 163,80 | 163,95 | -1,42% | 63,00 |
| 16.03.2023 | 166,62 | 167,09 | 164,85 | 166,32 | -0,03% | 206,00 |
| 15.03.2023 | 161,82 | 167,54 | 160,51 | 166,37 | 2,89% | 250,00 |
| 14.03.2023 | 162,74 | 163,88 | 159,94 | 161,69 | -0,14% | 105,00 |
| 13.03.2023 | 162,00 | 165,37 | 160,78 | 161,92 | 0,09% | 395,00 |
| 10.03.2023 | 161,89 | 163,45 | 160,54 | 161,77 | -0,36% | 54,00 |
| 09.03.2023 | 163,90 | 164,98 | 161,88 | 162,36 | -1,06% | 69,00 |
| 08.03.2023 | 163,86 | 164,36 | 162,90 | 164,10 | 0,31% | 299,00 |
| 07.03.2023 | 162,47 | 164,07 | 162,30 | 163,59 | 0,65% | 79,00 |
| 06.03.2023 | 163,05 | 163,52 | 161,50 | 162,53 | -0,19% | 159,00 |
| 03.03.2023 | 163,23 | 164,25 | 161,59 | 162,84 | -0,42% | 90,00 |
| 02.03.2023 | 159,62 | 163,86 | 159,31 | 163,53 | 1,78% | 58,00 |
| 01.03.2023 | 163,89 | 164,20 | 158,55 | 160,67 | -2,20% | 624,00 |
| 28.02.2023 | 166,24 | 166,52 | 163,04 | 164,28 | -0,99% | 344,00 |
| 27.02.2023 | 167,54 | 167,86 | 165,72 | 165,92 | -0,37% | 2.756,00 |
| 24.02.2023 | 166,58 | 167,66 | 165,34 | 166,54 | 0,06% | 3.154,00 |
| 23.02.2023 | 166,62 | 167,20 | 165,30 | 166,44 | 0,33% | 4.077,00 |
| 22.02.2023 | 165,72 | 166,90 | 165,02 | 165,90 | 0,30% | 4.196,00 |
| 21.02.2023 | 165,90 | 166,50 | 163,82 | 165,40 | -0,24% | 3.441,00 |
| 20.02.2023 | 165,98 | 167,52 | 164,00 | 165,80 | 0,74% | 3.481,00 |
| 17.02.2023 | 164,92 | 165,70 | 163,02 | 164,58 | 0,07% | 2.168,00 |
| 16.02.2023 | 164,98 | 165,62 | 163,52 | 164,46 | -0,01% | 2.623,00 |
| 15.02.2023 | 163,90 | 164,94 | 163,32 | 164,48 | 0,27% | 2.407,00 |
| 14.02.2023 | 165,78 | 166,20 | 163,06 | 164,04 | -1,05% | 4.426,00 |
| 13.02.2023 | 165,48 | 166,40 | 164,80 | 165,78 | 0,58% | 5.446,00 |
| 10.02.2023 | 161,48 | 165,60 | 160,66 | 164,82 | 2,45% | 6.397,00 |
| 09.02.2023 | 160,30 | 163,46 | 159,38 | 160,88 | 0,64% | 14.400,00 |
| 08.02.2023 | 160,10 | 160,38 | 158,02 | 159,86 | 0,03% | 3.247,00 |
| 07.02.2023 | 159,74 | 161,02 | 158,10 | 159,82 | -0,35% | 6.375,00 |
| 06.02.2023 | 156,98 | 160,86 | 155,72 | 160,38 | 2,36% | 6.274,00 |
| 03.02.2023 | 155,80 | 157,40 | 154,18 | 156,68 | 0,47% | 8.976,00 |
| 02.02.2023 | 155,30 | 156,24 | 154,02 | 155,94 | -0,18% | 9.869,00 |
| 01.02.2023 | 157,38 | 157,50 | 155,50 | 156,22 | -0,61% | 6.009,00 |
| 31.01.2023 | 156,78 | 159,04 | 155,82 | 157,18 | 0,49% | 7.395,00 |
| 30.01.2023 | 156,20 | 157,42 | 154,86 | 156,42 | 0,06% | 6.154,00 |
| 27.01.2023 | 156,92 | 157,12 | 155,50 | 156,32 | -0,05% | 4.389,00 |
| 26.01.2023 | 157,20 | 159,96 | 156,40 | 156,40 | -0,64% | 3.803,00 |
| 25.01.2023 | 157,00 | 158,00 | 155,50 | 157,40 | 0,29% | 3.886,00 |
| 24.01.2023 | 155,76 | 157,38 | 155,00 | 156,94 | 0,89% | 6.485,00 |
| 23.01.2023 | 156,20 | 157,26 | 155,00 | 155,56 | -0,40% | 8.408,00 |
| 20.01.2023 | 156,52 | 157,40 | 154,70 | 156,18 | -0,41% | 7.789,00 |
| 19.01.2023 | 158,96 | 159,62 | 156,68 | 156,82 | -1,45% | 5.588,00 |
| 18.01.2023 | 163,56 | 164,14 | 158,86 | 159,12 | -2,50% | 7.413,00 |