135,390€
1,37%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 133,97 | 136,01 | 133,48 | 135,94 | 1,78% | 110,00 |
| 01.04.2026 | 134,31 | 134,72 | 132,03 | 133,56 | -0,75% | 60,00 |
| 31.03.2026 | 136,58 | 138,48 | 133,66 | 134,57 | -1,69% | 60,00 |
| 30.03.2026 | 132,97 | 138,23 | 132,60 | 136,89 | 3,10% | 2.187,00 |
| 27.03.2026 | 130,97 | 134,20 | 130,49 | 132,78 | 1,41% | 44,00 |
| 26.03.2026 | 130,83 | 132,66 | 130,52 | 130,93 | -0,16% | - |
| 25.03.2026 | 130,34 | 131,27 | 128,74 | 131,14 | 0,85% | 15,00 |
| 24.03.2026 | 130,10 | 131,67 | 129,73 | 130,03 | 0,08% | 12,00 |
| 23.03.2026 | 131,00 | 131,81 | 129,12 | 129,92 | -0,10% | 334,00 |
| 20.03.2026 | 132,24 | 132,85 | 129,30 | 130,05 | -1,30% | 211,00 |
| 19.03.2026 | 134,12 | 134,70 | 131,55 | 131,76 | -1,50% | 3.128,00 |
| 18.03.2026 | 136,09 | 136,42 | 133,42 | 133,76 | -1,36% | 82,00 |
| 17.03.2026 | 137,10 | 137,98 | 135,54 | 135,61 | -1,07% | 514,00 |
| 16.03.2026 | 139,84 | 140,88 | 136,91 | 137,07 | -1,89% | 221,00 |
| 13.03.2026 | 138,46 | 140,67 | 138,02 | 139,71 | 0,82% | 24,00 |
| 12.03.2026 | 138,27 | 140,27 | 137,62 | 138,58 | 0,20% | 21,00 |
| 11.03.2026 | 138,04 | 139,32 | 136,21 | 138,31 | -0,09% | 83,00 |
| 10.03.2026 | 139,03 | 140,05 | 137,21 | 138,44 | -0,44% | 34,00 |
| 09.03.2026 | 137,20 | 139,75 | 136,30 | 139,05 | 1,79% | 191,00 |
| 06.03.2026 | 137,41 | 137,91 | 135,04 | 136,60 | -1,33% | 1.284,00 |
| 05.03.2026 | 140,89 | 142,40 | 138,08 | 138,44 | -1,73% | 98,00 |
| 04.03.2026 | 142,01 | 142,79 | 140,45 | 140,88 | -0,89% | 517,00 |
| 03.03.2026 | 144,22 | 144,53 | 141,42 | 142,14 | -0,86% | 911,00 |
| 02.03.2026 | 141,07 | 144,92 | 141,07 | 143,38 | -0,19% | 398,00 |
| 27.02.2026 | 141,46 | 144,00 | 140,93 | 143,66 | 1,33% | 22,00 |
| 26.02.2026 | 142,32 | 143,94 | 141,72 | 141,77 | -0,69% | 108,00 |
| 25.02.2026 | 144,08 | 144,08 | 140,84 | 142,76 | -0,64% | 172,00 |
| 24.02.2026 | 142,83 | 144,23 | 142,05 | 143,68 | 0,86% | 508,00 |
| 23.02.2026 | 139,98 | 142,53 | 138,59 | 142,46 | 1,82% | 471,00 |
| 20.02.2026 | 140,14 | 140,63 | 138,69 | 139,92 | 0,12% | 50,00 |
| 19.02.2026 | 139,45 | 140,39 | 138,65 | 139,75 | 0,16% | 102,00 |
| 18.02.2026 | 136,60 | 139,53 | 135,98 | 139,53 | 2,25% | 207,00 |
| 17.02.2026 | 140,14 | 141,35 | 135,76 | 136,46 | -2,82% | 662,00 |
| 16.02.2026 | 139,82 | 141,40 | 139,15 | 140,42 | 0,75% | 61,00 |
| 13.02.2026 | 141,94 | 141,94 | 139,07 | 139,37 | -1,41% | 70,00 |
| 12.02.2026 | 142,72 | 144,28 | 141,36 | 141,37 | -0,90% | 563,00 |
| 11.02.2026 | 139,55 | 143,34 | 139,44 | 142,65 | 1,70% | 310,00 |
| 10.02.2026 | 139,62 | 140,76 | 137,46 | 140,26 | 0,39% | 239,00 |
| 09.02.2026 | 143,44 | 143,83 | 138,58 | 139,71 | -2,68% | 451,00 |
| 06.02.2026 | 142,20 | 143,94 | 141,03 | 143,55 | 1,15% | 792,00 |
| 05.02.2026 | 140,77 | 142,48 | 140,04 | 141,92 | 0,61% | 916,00 |
| 04.02.2026 | 137,00 | 142,12 | 136,82 | 141,06 | 2,45% | 1.314,00 |
| 03.02.2026 | 130,70 | 138,39 | 129,67 | 137,68 | 3,70% | 774,00 |
| 02.02.2026 | 130,09 | 132,89 | 128,60 | 132,77 | 3,00% | 1.571,00 |
| 30.01.2026 | 124,55 | 128,99 | 124,13 | 128,90 | 3,48% | 498,00 |
| 29.01.2026 | 124,03 | 126,41 | 123,41 | 124,56 | 0,49% | 687,00 |
| 28.01.2026 | 123,28 | 125,29 | 122,70 | 123,95 | 0,23% | 1.322,00 |
| 27.01.2026 | 122,68 | 123,89 | 121,73 | 123,66 | 1,01% | 112,00 |
| 26.01.2026 | 122,12 | 122,75 | 121,26 | 122,42 | 0,39% | 796,00 |
| 23.01.2026 | 122,99 | 123,45 | 121,50 | 121,94 | -0,77% | 787,00 |
| 22.01.2026 | 125,44 | 125,70 | 122,81 | 122,89 | -2,24% | 204,00 |
| 21.01.2026 | 125,94 | 126,19 | 123,72 | 125,71 | -0,10% | 152,00 |
| 20.01.2026 | 125,22 | 125,91 | 123,17 | 125,84 | 0,66% | 101,00 |
| 19.01.2026 | 125,96 | 125,96 | 124,42 | 125,02 | -0,43% | 924,00 |
| 16.01.2026 | 126,30 | 127,25 | 125,24 | 125,56 | -0,55% | 449,00 |
| 15.01.2026 | 124,94 | 126,55 | 124,93 | 126,25 | 0,93% | 260,00 |
| 14.01.2026 | 122,97 | 125,50 | 122,72 | 125,09 | 1,82% | 547,00 |
| 13.01.2026 | 121,08 | 123,14 | 120,74 | 122,86 | 1,96% | 3.614,00 |
| 12.01.2026 | 119,94 | 120,94 | 119,14 | 120,50 | 0,29% | 685,00 |
| 09.01.2026 | 119,38 | 121,04 | 117,71 | 120,15 | 0,55% | 2.140,00 |
| 08.01.2026 | 117,46 | 119,63 | 116,78 | 119,49 | 1,81% | 409,00 |
| 07.01.2026 | 119,10 | 119,57 | 117,28 | 117,36 | -1,31% | 577,00 |
| 06.01.2026 | 119,47 | 119,87 | 118,59 | 118,92 | -0,38% | 1.031,00 |
| 05.01.2026 | 121,59 | 122,18 | 119,04 | 119,37 | -1,70% | 1.557,00 |
| 02.01.2026 | 122,44 | 123,27 | 121,33 | 121,44 | -0,88% | 614,00 |
| 30.12.2025 | 122,44 | 122,83 | 122,42 | 122,52 | -0,07% | 330,00 |
| 29.12.2025 | 122,40 | 123,11 | 122,00 | 122,61 | 0,60% | 1.031,00 |
| 23.12.2025 | 124,98 | 125,20 | 121,88 | 121,88 | -2,44% | 436,00 |
| 22.12.2025 | 126,59 | 127,74 | 124,63 | 124,93 | -1,29% | 744,00 |
| 19.12.2025 | 127,26 | 127,81 | 126,29 | 126,56 | -0,88% | 424,00 |
| 18.12.2025 | 127,91 | 128,35 | 126,92 | 127,69 | -0,17% | 14,00 |
| 17.12.2025 | 128,03 | 128,82 | 127,27 | 127,91 | 0,11% | 35,00 |
| 16.12.2025 | 128,66 | 129,17 | 127,54 | 127,77 | -0,72% | 31,00 |
| 15.12.2025 | 128,38 | 128,90 | 126,84 | 128,70 | 0,44% | 309,00 |
| 12.12.2025 | 127,31 | 128,17 | 126,54 | 128,14 | 1,04% | 201,00 |
| 11.12.2025 | 128,00 | 128,47 | 126,07 | 126,82 | -0,70% | 276,00 |
| 10.12.2025 | 124,41 | 128,31 | 124,41 | 127,71 | 2,73% | 452,00 |
| 09.12.2025 | 125,35 | 126,80 | 123,80 | 124,32 | -0,81% | 408,00 |
| 08.12.2025 | 124,65 | 126,10 | 123,76 | 125,33 | 0,71% | 228,00 |
| 05.12.2025 | 124,92 | 125,39 | 124,08 | 124,45 | -1,24% | 308,00 |
| 04.12.2025 | 127,09 | 127,68 | 125,40 | 126,01 | -0,70% | 890,00 |
| 03.12.2025 | 128,76 | 129,19 | 126,78 | 126,90 | -0,65% | 93,00 |
| 02.12.2025 | 128,66 | 129,01 | 126,26 | 127,73 | -0,88% | 467,00 |
| 01.12.2025 | 128,30 | 129,03 | 127,53 | 128,87 | 0,44% | 412,00 |
| 28.11.2025 | 128,01 | 128,98 | 126,97 | 128,30 | 0,18% | 311,00 |
| 27.11.2025 | 127,71 | 129,12 | 127,57 | 128,07 | 0,19% | 523,00 |
| 26.11.2025 | 125,85 | 128,13 | 125,76 | 127,83 | 1,08% | 280,00 |
| 25.11.2025 | 126,24 | 127,17 | 125,86 | 126,47 | 0,14% | 249,00 |
| 24.11.2025 | 127,01 | 127,61 | 125,64 | 126,29 | -0,56% | 531,00 |
| 21.11.2025 | 127,19 | 129,19 | 126,43 | 127,00 | 0,14% | 758,00 |
| 20.11.2025 | 126,87 | 127,75 | 125,65 | 126,82 | -0,75% | 198,00 |
| 19.11.2025 | 128,26 | 128,82 | 127,31 | 127,78 | -0,68% | 337,00 |
| 18.11.2025 | 127,66 | 129,13 | 126,88 | 128,65 | 1,04% | 375,00 |
| 17.11.2025 | 125,57 | 127,79 | 125,21 | 127,33 | 1,23% | 304,00 |
| 14.11.2025 | 125,15 | 126,37 | 123,85 | 125,78 | 0,97% | 492,00 |
| 13.11.2025 | 124,65 | 125,71 | 123,76 | 124,57 | 0,02% | 110,00 |
| 12.11.2025 | 125,31 | 125,56 | 124,50 | 124,55 | -0,70% | 1.164,00 |
| 11.11.2025 | 123,76 | 125,73 | 123,03 | 125,43 | 1,71% | 483,00 |
| 10.11.2025 | 123,12 | 124,25 | 122,13 | 123,32 | -0,21% | 437,00 |
| 07.11.2025 | 123,31 | 124,39 | 122,51 | 123,58 | 0,89% | 347,00 |