177,360$
0,08%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 177,45 | 177,96 | 176,37 | 177,36 | 0,08% | 3.288.264,00 |
| 12.09.2024 | 175,78 | 177,69 | 173,95 | 177,21 | 0,87% | 3.003.044,00 |
| 11.09.2024 | 177,44 | 177,75 | 174,43 | 175,69 | -1,19% | 3.005.909,00 |
| 10.09.2024 | 178,65 | 179,10 | 177,64 | 177,81 | -0,20% | 3.608.549,00 |
| 09.09.2024 | 177,05 | 178,79 | 175,86 | 178,17 | 0,45% | 3.216.753,00 |
| 06.09.2024 | 177,44 | 178,58 | 177,00 | 177,38 | -1,07% | 4.695.131,00 |
| 05.09.2024 | 178,73 | 179,73 | 177,52 | 179,30 | 0,44% | 5.634.560,00 |
| 04.09.2024 | 177,90 | 179,65 | 176,29 | 178,52 | 0,55% | 6.176.982,00 |
| 03.09.2024 | 172,38 | 177,89 | 171,88 | 177,54 | 2,70% | 6.945.611,00 |
| 30.08.2024 | 172,06 | 173,56 | 171,25 | 172,88 | 0,46% | 8.677.312,00 |
| 29.08.2024 | 173,76 | 173,96 | 171,91 | 172,09 | -1,05% | 4.634.388,00 |
| 28.08.2024 | 175,55 | 175,74 | 173,35 | 173,92 | -0,79% | 3.898.613,00 |
| 27.08.2024 | 176,31 | 176,88 | 174,52 | 175,30 | -0,38% | 3.489.557,00 |
| 26.08.2024 | 176,32 | 176,84 | 175,73 | 175,97 | 0,06% | 3.448.726,00 |
| 23.08.2024 | 176,63 | 176,68 | 173,67 | 175,87 | 0,07% | 5.030.985,00 |
| 22.08.2024 | 175,83 | 176,08 | 174,70 | 175,75 | 0,31% | 4.392.539,00 |
| 21.08.2024 | 175,94 | 176,82 | 174,62 | 175,21 | -0,36% | 3.978.533,00 |
| 20.08.2024 | 173,53 | 176,03 | 172,50 | 175,85 | 1,17% | 5.219.275,00 |
| 19.08.2024 | 172,66 | 173,98 | 172,44 | 173,82 | 0,70% | 3.340.960,00 |
| 16.08.2024 | 172,52 | 172,78 | 171,11 | 172,62 | 0,06% | 4.527.606,00 |
| 15.08.2024 | 173,71 | 174,30 | 171,83 | 172,52 | -0,69% | 4.187.514,00 |
| 14.08.2024 | 172,23 | 174,34 | 171,93 | 173,71 | 0,78% | 3.351.780,00 |
| 13.08.2024 | 171,62 | 172,42 | 170,22 | 172,37 | 0,55% | 3.806.756,00 |
| 12.08.2024 | 172,24 | 172,87 | 170,71 | 171,42 | -0,56% | 3.719.179,00 |
| 09.08.2024 | 172,09 | 172,78 | 170,39 | 172,39 | 0,03% | 3.052.311,00 |
| 08.08.2024 | 170,21 | 173,00 | 169,81 | 172,33 | 0,31% | 3.546.538,00 |
| 07.08.2024 | 171,62 | 174,39 | 171,33 | 171,79 | -0,36% | 4.246.172,00 |
| 06.08.2024 | 173,28 | 176,21 | 172,36 | 172,41 | -0,94% | 5.671.129,00 |
| 05.08.2024 | 179,52 | 180,91 | 173,16 | 174,04 | -2,25% | 7.457.434,00 |
| 02.08.2024 | 178,84 | 179,95 | 173,84 | 178,04 | 1,76% | 6.814.978,00 |
| 01.08.2024 | 172,53 | 175,56 | 172,50 | 174,96 | 1,33% | 5.718.481,00 |
| 31.07.2024 | 173,92 | 174,69 | 172,26 | 172,67 | -0,30% | 6.077.147,00 |
| 30.07.2024 | 172,69 | 173,45 | 171,55 | 173,19 | -0,01% | 3.796.031,00 |
| 29.07.2024 | 172,29 | 173,49 | 170,85 | 173,21 | 0,26% | 3.902.773,00 |
| 26.07.2024 | 170,73 | 172,76 | 170,73 | 172,76 | 1,02% | 4.441.332,00 |
| 25.07.2024 | 169,49 | 173,49 | 168,86 | 171,02 | 1,69% | 6.006.236,00 |
| 24.07.2024 | 166,28 | 168,67 | 164,95 | 168,17 | 1,14% | 5.776.904,00 |
| 23.07.2024 | 167,79 | 168,36 | 166,18 | 166,28 | -0,82% | 3.315.175,00 |
| 22.07.2024 | 169,26 | 169,71 | 167,35 | 167,66 | -1,00% | 5.230.002,00 |
| 19.07.2024 | 170,28 | 170,49 | 168,47 | 169,36 | -0,59% | 4.783.493,00 |
| 18.07.2024 | 168,71 | 172,67 | 168,39 | 170,37 | 0,25% | 5.990.760,00 |
| 17.07.2024 | 166,04 | 170,07 | 165,89 | 169,94 | 3,14% | 5.966.764,00 |
| 16.07.2024 | 163,41 | 165,04 | 162,84 | 164,76 | 0,55% | 4.059.266,00 |
| 15.07.2024 | 166,01 | 166,30 | 163,65 | 163,86 | -1,50% | 3.525.759,00 |
| 12.07.2024 | 164,96 | 168,03 | 164,96 | 166,35 | 1,46% | 5.449.240,00 |
| 11.07.2024 | 159,10 | 164,89 | 158,03 | 163,95 | 0,22% | 8.429.263,00 |
| 10.07.2024 | 161,84 | 163,77 | 160,66 | 163,59 | 1,04% | 7.292.744,00 |
| 09.07.2024 | 162,19 | 162,56 | 161,50 | 161,90 | -0,14% | 5.752.364,00 |
| 08.07.2024 | 163,06 | 163,75 | 161,92 | 162,12 | -1,38% | 5.042.323,00 |
| 05.07.2024 | 162,64 | 164,52 | 162,47 | 164,39 | 1,10% | 3.951.592,00 |
| 03.07.2024 | 162,92 | 164,13 | 161,96 | 162,60 | -0,60% | 2.879.575,00 |
| 02.07.2024 | 163,50 | 164,47 | 162,32 | 163,58 | 0,42% | 4.248.428,00 |
| 01.07.2024 | 165,04 | 166,06 | 162,58 | 162,89 | -1,24% | 4.504.195,00 |
| 28.06.2024 | 165,30 | 166,22 | 164,62 | 164,94 | -0,79% | 6.615.343,00 |
| 27.06.2024 | 166,63 | 167,25 | 165,27 | 166,26 | -0,28% | 4.302.217,00 |
| 26.06.2024 | 165,89 | 167,01 | 164,85 | 166,72 | -0,41% | 3.974.660,00 |
| 25.06.2024 | 168,08 | 168,96 | 167,25 | 167,40 | -0,40% | 3.138.955,00 |
| 24.06.2024 | 167,50 | 169,61 | 167,09 | 168,08 | 0,47% | 4.417.191,00 |
| 21.06.2024 | 167,21 | 169,07 | 166,45 | 167,30 | 0,37% | 6.371.110,00 |
| 20.06.2024 | 165,73 | 167,64 | 165,73 | 166,69 | 0,13% | 3.543.338,00 |
| 18.06.2024 | 166,10 | 167,07 | 165,25 | 166,48 | 0,20% | 3.519.509,00 |
| 17.06.2024 | 163,49 | 166,41 | 162,79 | 166,14 | 1,42% | 5.306.117,00 |
| 14.06.2024 | 163,13 | 164,39 | 162,53 | 163,81 | 0,34% | 3.541.080,00 |
| 13.06.2024 | 162,08 | 163,56 | 161,54 | 163,26 | -0,33% | 4.432.924,00 |
| 12.06.2024 | 164,88 | 165,33 | 162,45 | 163,80 | -0,77% | 4.637.829,00 |
| 11.06.2024 | 164,87 | 165,46 | 163,51 | 165,07 | -0,50% | 7.248.642,00 |
| 10.06.2024 | 170,11 | 170,37 | 165,62 | 165,90 | -3,01% | 7.542.904,00 |
| 07.06.2024 | 171,50 | 172,51 | 170,75 | 171,04 | -1,25% | 3.317.440,00 |
| 06.06.2024 | 174,00 | 174,40 | 172,68 | 173,20 | -0,17% | 4.617.199,00 |
| 05.06.2024 | 173,84 | 173,97 | 171,96 | 173,49 | -0,23% | 4.184.416,00 |
| 04.06.2024 | 171,21 | 174,39 | 170,82 | 173,89 | 1,55% | 4.414.617,00 |
| 03.06.2024 | 172,72 | 172,90 | 171,03 | 171,23 | -0,97% | 4.214.562,00 |
| 31.05.2024 | 169,89 | 172,97 | 169,52 | 172,90 | 1,42% | 5.327.926,00 |
| 30.05.2024 | 171,35 | 171,71 | 170,40 | 170,48 | -0,43% | 3.652.704,00 |
| 29.05.2024 | 172,43 | 173,18 | 170,72 | 171,21 | -1,27% | 4.187.689,00 |
| 28.05.2024 | 176,23 | 176,27 | 171,90 | 173,41 | -2,57% | 4.776.950,00 |
| 24.05.2024 | 179,37 | 179,42 | 177,87 | 177,99 | -0,71% | 3.447.399,00 |
| 23.05.2024 | 181,33 | 181,89 | 179,04 | 179,27 | -1,55% | 3.499.021,00 |
| 22.05.2024 | 180,45 | 182,13 | 179,98 | 182,09 | 0,56% | 3.881.885,00 |
| 21.05.2024 | 181,50 | 181,58 | 179,80 | 181,08 | 0,43% | 3.123.694,00 |
| 20.05.2024 | 182,09 | 182,13 | 179,91 | 180,31 | -1,03% | 3.213.949,00 |
| 17.05.2024 | 182,59 | 182,96 | 181,83 | 182,19 | -0,50% | 4.443.154,00 |
| 16.05.2024 | 179,63 | 183,41 | 179,46 | 183,11 | 2,03% | 5.999.223,00 |
| 15.05.2024 | 179,24 | 180,40 | 179,00 | 179,46 | -0,23% | 4.769.099,00 |
| 14.05.2024 | 181,05 | 181,28 | 178,60 | 179,87 | -0,57% | 3.479.833,00 |
| 13.05.2024 | 180,51 | 181,35 | 179,85 | 180,90 | 0,62% | 4.271.460,00 |
| 10.05.2024 | 177,95 | 180,16 | 177,61 | 179,79 | 0,97% | 4.071.783,00 |
| 09.05.2024 | 177,26 | 178,43 | 177,09 | 178,07 | 0,37% | 2.010.210,00 |
| 08.05.2024 | 178,71 | 178,88 | 177,19 | 177,41 | -0,34% | 3.251.914,00 |
| 07.05.2024 | 177,00 | 178,15 | 176,51 | 178,02 | 1,26% | 2.662.906,00 |
| 06.05.2024 | 176,76 | 176,76 | 175,13 | 175,81 | -0,19% | 2.489.298,00 |
| 03.05.2024 | 175,80 | 176,49 | 175,00 | 176,15 | 0,39% | 3.451.292,00 |
| 02.05.2024 | 175,58 | 176,32 | 174,55 | 175,46 | 0,21% | 2.952.055,00 |
| 01.05.2024 | 175,46 | 176,23 | 173,66 | 175,10 | -0,43% | 3.375.384,00 |
| 30.04.2024 | 176,27 | 176,47 | 174,84 | 175,86 | -0,16% | 3.321.516,00 |
| 29.04.2024 | 175,50 | 176,32 | 175,02 | 176,14 | 0,32% | 3.193.308,00 |
| 26.04.2024 | 174,44 | 178,57 | 174,34 | 175,58 | -0,62% | 4.462.454,00 |
| 25.04.2024 | 178,28 | 180,63 | 175,82 | 176,68 | -0,41% | 7.434.916,00 |
| 24.04.2024 | 168,50 | 178,09 | 167,65 | 177,41 | 3,62% | 9.948.031,00 |
| 23.04.2024 | 174,70 | 174,88 | 170,14 | 171,22 | -2,98% | 7.759.500,00 |