117,980€
0,42%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 148,27 | 152,57 | 145,11 | 145,25 | -2,41% | 2.299,00 |
| 03.03.2025 | 147,64 | 149,13 | 143,57 | 148,84 | 0,62% | 467,00 |
| 28.02.2025 | 146,45 | 148,94 | 145,33 | 147,93 | 1,25% | 1.334,00 |
| 27.02.2025 | 144,67 | 146,74 | 143,87 | 146,10 | 1,19% | 522,00 |
| 26.02.2025 | 148,61 | 149,30 | 143,96 | 144,38 | -2,97% | 955,00 |
| 25.02.2025 | 147,30 | 150,75 | 146,72 | 148,80 | 1,20% | 721,00 |
| 24.02.2025 | 146,25 | 149,36 | 145,25 | 147,03 | 0,14% | 659,00 |
| 21.02.2025 | 141,97 | 147,70 | 141,96 | 146,82 | 3,45% | 1.287,00 |
| 20.02.2025 | 139,79 | 142,05 | 138,72 | 141,93 | 1,47% | 1.023,00 |
| 19.02.2025 | 137,88 | 139,98 | 137,80 | 139,87 | 1,39% | 939,00 |
| 18.02.2025 | 138,11 | 138,23 | 135,63 | 137,95 | -0,11% | 4.329,00 |
| 17.02.2025 | 136,90 | 139,05 | 136,90 | 138,10 | 1,01% | 4.283,00 |
| 14.02.2025 | 138,51 | 139,12 | 136,63 | 136,72 | -1,06% | 1.837,00 |
| 13.02.2025 | 138,75 | 139,49 | 137,69 | 138,19 | -0,27% | 2.030,00 |
| 12.02.2025 | 140,31 | 140,92 | 137,72 | 138,57 | -1,41% | 741,00 |
| 11.02.2025 | 140,15 | 140,78 | 138,87 | 140,55 | 0,32% | 690,00 |
| 10.02.2025 | 140,06 | 140,81 | 138,69 | 140,10 | 0,01% | 2.197,00 |
| 07.02.2025 | 140,36 | 140,49 | 138,91 | 140,08 | 0,09% | 801,00 |
| 06.02.2025 | 140,26 | 141,68 | 138,82 | 139,96 | -0,05% | 1.645,00 |
| 05.02.2025 | 138,28 | 140,14 | 137,01 | 140,03 | 1,32% | 2.302,00 |
| 04.02.2025 | 145,34 | 146,10 | 137,76 | 138,21 | -5,36% | 4.733,00 |
| 03.02.2025 | 143,91 | 147,51 | 143,91 | 146,03 | 0,56% | 2.171,00 |
| 31.01.2025 | 146,55 | 146,70 | 144,87 | 145,22 | -0,54% | 1.722,00 |
| 30.01.2025 | 144,53 | 146,85 | 144,53 | 146,01 | 1,07% | 683,00 |
| 29.01.2025 | 144,16 | 145,87 | 143,97 | 144,47 | 0,31% | 253,00 |
| 28.01.2025 | 148,18 | 148,47 | 143,88 | 144,03 | -2,31% | 213,00 |
| 27.01.2025 | 142,59 | 148,17 | 141,94 | 147,44 | 3,71% | 902,00 |
| 24.01.2025 | 142,69 | 142,72 | 141,23 | 142,16 | -0,36% | 214,00 |
| 23.01.2025 | 142,22 | 143,02 | 141,01 | 142,67 | 0,27% | 569,00 |
| 22.01.2025 | 142,24 | 143,42 | 141,86 | 142,29 | -0,20% | 106,00 |
| 21.01.2025 | 145,20 | 146,00 | 141,70 | 142,57 | -2,15% | 693,00 |
| 20.01.2025 | 144,00 | 146,48 | 143,95 | 145,70 | 1,05% | 788,00 |
| 17.01.2025 | 141,95 | 144,46 | 141,94 | 144,18 | 1,32% | 215,00 |
| 16.01.2025 | 140,78 | 142,50 | 139,84 | 142,30 | 1,16% | 129,00 |
| 15.01.2025 | 140,90 | 141,70 | 140,18 | 140,67 | 0,02% | 395,00 |
| 14.01.2025 | 141,16 | 142,31 | 139,43 | 140,64 | -0,59% | 186,00 |
| 13.01.2025 | 139,05 | 142,12 | 139,05 | 141,47 | 1,61% | 603,00 |
| 10.01.2025 | 142,97 | 143,57 | 138,12 | 139,23 | -2,61% | 736,00 |
| 09.01.2025 | 141,80 | 143,64 | 141,80 | 142,96 | 0,70% | 619,00 |
| 08.01.2025 | 140,68 | 142,20 | 140,55 | 141,96 | 0,99% | 331,00 |
| 07.01.2025 | 141,33 | 142,75 | 140,50 | 140,57 | -0,14% | 816,00 |
| 06.01.2025 | 145,16 | 145,64 | 140,69 | 140,77 | -3,05% | 951,00 |
| 03.01.2025 | 146,49 | 146,75 | 145,14 | 145,20 | -0,79% | 239,00 |
| 02.01.2025 | 146,78 | 148,70 | 146,15 | 146,36 | 0,05% | 335,00 |
| 30.12.2024 | 146,82 | 147,34 | 146,14 | 146,29 | -0,16% | 526,00 |
| 27.12.2024 | 145,28 | 147,22 | 145,07 | 146,52 | 0,85% | 1.743,00 |
| 23.12.2024 | 146,81 | 148,55 | 143,79 | 145,28 | -0,68% | 650,00 |
| 20.12.2024 | 146,23 | 147,20 | 144,94 | 146,27 | -0,10% | 583,00 |
| 19.12.2024 | 149,38 | 149,38 | 145,86 | 146,42 | -1,98% | 197,00 |
| 18.12.2024 | 148,74 | 150,49 | 147,23 | 149,38 | 0,43% | 588,00 |