152,790$
0,87%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 150,86 | 153,49 | 150,51 | 152,79 | 0,87% | 17.684.334,00 |
| 19.12.2024 | 153,09 | 154,08 | 151,41 | 151,47 | -1,92% | 8.270.535,00 |
| 18.12.2024 | 155,03 | 155,83 | 154,11 | 154,43 | -1,10% | 7.449.164,00 |
| 17.12.2024 | 155,74 | 158,50 | 155,24 | 156,14 | 0,08% | 6.501.614,00 |
| 16.12.2024 | 157,85 | 158,82 | 155,88 | 156,02 | -1,23% | 6.557.113,00 |
| 13.12.2024 | 157,53 | 159,57 | 157,06 | 157,97 | -0,59% | 4.165.747,00 |
| 12.12.2024 | 159,09 | 159,40 | 157,97 | 158,90 | 1,36% | 6.275.711,00 |
| 11.12.2024 | 160,21 | 160,52 | 156,26 | 156,77 | -1,92% | 7.909.463,00 |
| 10.12.2024 | 159,00 | 160,42 | 157,35 | 159,84 | 0,23% | 5.317.903,00 |
| 09.12.2024 | 157,91 | 161,50 | 157,14 | 159,47 | 1,06% | 8.115.676,00 |
| 06.12.2024 | 159,35 | 160,80 | 157,69 | 157,79 | -1,68% | 8.310.759,00 |
| 05.12.2024 | 160,93 | 161,01 | 158,83 | 160,49 | 0,19% | 5.176.054,00 |
| 04.12.2024 | 160,60 | 161,03 | 159,41 | 160,18 | -0,94% | 6.723.807,00 |
| 03.12.2024 | 162,84 | 163,05 | 161,42 | 161,70 | -0,83% | 4.272.256,00 |
| 02.12.2024 | 163,32 | 163,65 | 161,76 | 163,05 | -0,24% | 4.961.958,00 |
| 29.11.2024 | 161,43 | 163,59 | 160,95 | 163,45 | 0,45% | 2.799.076,00 |
| 27.11.2024 | 161,94 | 165,13 | 161,68 | 162,72 | 0,35% | 3.622.893,00 |
| 26.11.2024 | 163,27 | 163,68 | 161,90 | 162,16 | -0,55% | 4.586.832,00 |
| 25.11.2024 | 162,70 | 163,59 | 162,00 | 163,05 | 0,65% | 8.224.823,00 |
| 22.11.2024 | 160,90 | 162,06 | 159,89 | 162,00 | 2,05% | 5.326.735,00 |
| 20.11.2024 | 156,45 | 159,11 | 156,20 | 158,74 | 1,29% | 4.981.433,00 |
| 19.11.2024 | 157,75 | 157,87 | 155,85 | 156,72 | -1,02% | 6.645.165,00 |
| 18.11.2024 | 159,41 | 159,85 | 157,76 | 158,33 | -0,18% | 6.917.289,00 |
| 15.11.2024 | 164,38 | 164,38 | 158,05 | 158,62 | -3,95% | 9.018.911,00 |
| 14.11.2024 | 164,74 | 166,88 | 163,83 | 165,15 | 0,25% | 5.344.161,00 |
| 13.11.2024 | 163,49 | 164,80 | 162,37 | 164,74 | 0,24% | 4.092.765,00 |
| 12.11.2024 | 164,09 | 165,00 | 163,15 | 164,34 | 0,05% | 5.187.744,00 |
| 11.11.2024 | 164,41 | 166,15 | 163,98 | 164,26 | -0,51% | 3.358.662,00 |
| 08.11.2024 | 163,84 | 165,82 | 163,65 | 165,11 | 0,68% | 4.058.268,00 |
| 07.11.2024 | 164,50 | 164,90 | 163,47 | 164,00 | -0,43% | 4.903.055,00 |
| 06.11.2024 | 167,37 | 167,41 | 163,60 | 164,71 | -1,87% | 7.048.361,00 |
| 05.11.2024 | 165,95 | 167,96 | 165,67 | 167,85 | 0,89% | 3.370.166,00 |
| 04.11.2024 | 165,59 | 166,65 | 165,19 | 166,37 | 0,47% | 3.060.276,00 |
| 01.11.2024 | 166,09 | 166,25 | 165,21 | 165,59 | -0,30% | 4.492.118,00 |
| 31.10.2024 | 166,10 | 167,51 | 165,81 | 166,09 | -0,10% | 3.939.543,00 |
| 30.10.2024 | 167,00 | 167,64 | 166,08 | 166,25 | -0,71% | 3.768.637,00 |
| 29.10.2024 | 169,20 | 169,20 | 166,97 | 167,44 | -1,41% | 3.943.136,00 |
| 28.10.2024 | 172,98 | 172,98 | 169,73 | 169,84 | -1,14% | 4.421.367,00 |
| 25.10.2024 | 172,47 | 174,00 | 171,60 | 171,79 | -0,21% | 4.468.116,00 |
| 24.10.2024 | 172,92 | 173,54 | 171,70 | 172,16 | -0,46% | 4.214.346,00 |
| 23.10.2024 | 173,70 | 173,84 | 172,47 | 172,95 | -0,81% | 3.788.975,00 |
| 22.10.2024 | 174,51 | 174,95 | 173,51 | 174,37 | -0,37% | 3.479.843,00 |
| 21.10.2024 | 174,46 | 177,50 | 174,35 | 175,01 | -0,03% | 6.238.843,00 |
| 18.10.2024 | 172,30 | 175,33 | 172,12 | 175,06 | 0,22% | 4.916.522,00 |
| 17.10.2024 | 174,38 | 175,47 | 173,70 | 174,67 | 0,11% | 4.122.317,00 |
| 16.10.2024 | 175,01 | 175,33 | 173,63 | 174,48 | -0,81% | 4.389.540,00 |
| 15.10.2024 | 176,36 | 177,39 | 175,12 | 175,91 | -0,11% | 4.662.005,00 |
| 14.10.2024 | 174,96 | 176,27 | 174,44 | 176,10 | 0,74% | 3.611.061,00 |
| 11.10.2024 | 174,00 | 175,18 | 172,87 | 174,81 | 1,05% | 4.706.549,00 |
| 10.10.2024 | 172,07 | 173,06 | 171,22 | 172,99 | 0,26% | 4.174.611,00 |
| 09.10.2024 | 169,38 | 173,28 | 169,10 | 172,54 | 1,24% | 6.902.653,00 |
| 08.10.2024 | 167,72 | 170,65 | 166,85 | 170,43 | 1,92% | 7.108.994,00 |
| 07.10.2024 | 167,72 | 167,93 | 166,46 | 167,22 | -0,45% | 4.504.627,00 |
| 04.10.2024 | 167,15 | 168,50 | 166,82 | 167,97 | -0,31% | 4.272.741,00 |
| 03.10.2024 | 168,14 | 169,11 | 167,17 | 168,50 | -0,62% | 4.134.200,00 |
| 02.10.2024 | 171,50 | 171,74 | 168,52 | 169,55 | -1,10% | 5.707.065,00 |
| 01.10.2024 | 171,29 | 171,94 | 169,77 | 171,44 | 0,82% | 5.677.534,00 |
| 30.09.2024 | 170,58 | 171,74 | 169,58 | 170,05 | 0,03% | 5.009.739,00 |
| 27.09.2024 | 169,96 | 171,65 | 169,68 | 170,00 | 0,17% | 7.530.365,00 |
| 26.09.2024 | 169,22 | 171,00 | 168,68 | 169,71 | 0,18% | 4.350.031,00 |
| 25.09.2024 | 170,40 | 170,77 | 168,76 | 169,40 | -0,28% | 4.350.058,00 |
| 24.09.2024 | 170,99 | 171,60 | 169,50 | 169,88 | -1,30% | 4.706.823,00 |
| 23.09.2024 | 170,87 | 173,94 | 170,73 | 172,11 | 0,54% | 5.152.041,00 |
| 20.09.2024 | 172,57 | 173,77 | 170,22 | 171,18 | -1,99% | 11.778.689,00 |
| 19.09.2024 | 175,75 | 176,22 | 174,15 | 174,66 | -0,31% | 5.504.038,00 |
| 18.09.2024 | 176,86 | 178,06 | 174,43 | 175,21 | -0,94% | 5.307.852,00 |
| 17.09.2024 | 177,00 | 178,09 | 176,30 | 176,87 | -0,19% | 6.305.100,00 |
| 16.09.2024 | 179,00 | 179,43 | 176,35 | 177,21 | -0,08% | 4.940.100,00 |
| 13.09.2024 | 177,45 | 177,96 | 176,37 | 177,36 | 0,06% | 3.290.404,00 |
| 12.09.2024 | 175,78 | 177,69 | 173,95 | 177,25 | 0,84% | 4.224.894,00 |
| 11.09.2024 | 177,44 | 177,75 | 174,43 | 175,78 | -1,14% | 4.035.975,00 |
| 10.09.2024 | 178,65 | 179,10 | 177,64 | 177,81 | -0,21% | 4.315.764,00 |
| 09.09.2024 | 177,05 | 178,79 | 175,86 | 178,19 | 0,48% | 4.666.169,00 |
| 06.09.2024 | 177,44 | 178,58 | 177,00 | 177,34 | -1,09% | 6.395.276,00 |
| 05.09.2024 | 178,73 | 179,73 | 177,52 | 179,30 | 0,44% | 5.743.141,00 |
| 04.09.2024 | 177,90 | 179,65 | 176,29 | 178,52 | 0,55% | 6.188.454,00 |
| 03.09.2024 | 172,38 | 177,89 | 171,88 | 177,54 | 2,70% | 7.032.051,00 |
| 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% | 4.654.540,00 |
| 28.08.2024 | 175,55 | 175,74 | 173,35 | 173,92 | -0,79% | 3.915.499,00 |
| 27.08.2024 | 176,31 | 176,88 | 174,52 | 175,30 | -0,38% | 3.520.562,00 |
| 26.08.2024 | 176,32 | 176,84 | 175,73 | 175,97 | 0,06% | 4.146.861,00 |
| 23.08.2024 | 176,63 | 176,68 | 173,67 | 175,87 | 0,07% | 5.283.617,00 |
| 22.08.2024 | 175,83 | 176,08 | 174,70 | 175,74 | 0,30% | 5.265.989,00 |
| 21.08.2024 | 175,94 | 176,82 | 174,62 | 175,21 | -0,36% | 4.020.749,00 |
| 20.08.2024 | 173,53 | 176,03 | 172,50 | 175,85 | 1,17% | 5.330.053,00 |
| 19.08.2024 | 172,66 | 173,98 | 172,44 | 173,82 | 0,70% | 3.521.653,00 |
| 16.08.2024 | 172,52 | 172,78 | 171,11 | 172,62 | 0,06% | 4.614.804,00 |
| 15.08.2024 | 173,71 | 174,30 | 171,83 | 172,52 | -0,69% | 4.472.137,00 |
| 14.08.2024 | 172,23 | 174,34 | 171,93 | 173,71 | 0,78% | 3.555.959,00 |
| 13.08.2024 | 171,62 | 172,42 | 170,22 | 172,37 | 0,55% | 3.894.698,00 |
| 12.08.2024 | 172,24 | 172,87 | 170,71 | 171,42 | -0,56% | 3.802.411,00 |
| 09.08.2024 | 172,09 | 172,78 | 170,39 | 172,39 | 0,01% | 3.223.163,00 |
| 08.08.2024 | 170,21 | 173,00 | 169,81 | 172,37 | 0,34% | 5.112.483,00 |
| 07.08.2024 | 171,62 | 174,39 | 171,33 | 171,79 | -0,41% | 5.429.077,00 |
| 06.08.2024 | 173,28 | 176,21 | 172,36 | 172,49 | -0,89% | 7.287.051,00 |
| 05.08.2024 | 179,52 | 180,91 | 173,16 | 174,04 | -2,25% | 7.502.535,00 |
| 02.08.2024 | 178,84 | 179,95 | 173,84 | 178,04 | 1,76% | 6.856.083,00 |
| 01.08.2024 | 172,53 | 175,56 | 172,50 | 174,96 | 1,33% | 5.994.458,00 |
| 31.07.2024 | 173,92 | 174,69 | 172,26 | 172,67 | -0,29% | 6.245.571,00 |