143,450$
-0,73%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 144,81 | 144,82 | 142,70 | 143,45 | -0,73% | 6.422.458,00 |
| 24.07.2025 | 145,82 | 146,47 | 143,98 | 144,51 | -0,79% | 9.657.714,00 |
| 23.07.2025 | 145,86 | 147,03 | 145,09 | 145,66 | -0,26% | 6.073.605,00 |
| 22.07.2025 | 141,23 | 146,40 | 141,23 | 146,04 | 3,06% | 8.192.954,00 |
| 21.07.2025 | 143,11 | 143,59 | 140,46 | 141,70 | -1,08% | 8.975.202,00 |
| 18.07.2025 | 146,27 | 146,35 | 142,94 | 143,24 | -1,51% | 13.752.825,00 |
| 17.07.2025 | 141,70 | 145,96 | 141,64 | 145,44 | 7,45% | 26.161.000,00 |
| 16.07.2025 | 133,95 | 135,51 | 133,75 | 135,35 | 1,15% | 10.941.629,00 |
| 15.07.2025 | 135,43 | 135,51 | 133,75 | 133,81 | -1,30% | 8.933.520,00 |
| 14.07.2025 | 134,75 | 135,88 | 133,86 | 135,57 | 0,23% | 8.480.302,00 |
| 11.07.2025 | 134,84 | 135,39 | 133,81 | 135,26 | -0,60% | 7.963.646,00 |
| 10.07.2025 | 134,43 | 136,68 | 133,63 | 136,08 | 1,19% | 8.870.905,00 |
| 09.07.2025 | 134,90 | 135,38 | 132,96 | 134,48 | -0,41% | 7.762.618,00 |
| 08.07.2025 | 133,41 | 135,67 | 133,28 | 135,04 | 0,44% | 7.718.265,00 |
| 07.07.2025 | 135,53 | 135,72 | 133,68 | 134,45 | -0,69% | 7.773.744,00 |
| 03.07.2025 | 136,70 | 136,83 | 135,24 | 135,38 | -0,81% | 4.941.378,00 |
| 02.07.2025 | 135,25 | 137,00 | 134,88 | 136,48 | 0,90% | 9.388.667,00 |
| 01.07.2025 | 132,59 | 136,39 | 132,47 | 135,26 | 2,44% | 12.846.685,00 |
| 30.06.2025 | 131,20 | 132,36 | 130,59 | 132,04 | 0,76% | 11.402.443,00 |
| 27.06.2025 | 128,29 | 131,34 | 128,11 | 131,04 | 2,20% | 26.536.478,00 |
| 26.06.2025 | 127,71 | 129,16 | 127,60 | 128,22 | 0,16% | 11.538.069,00 |
| 25.06.2025 | 130,26 | 130,59 | 127,63 | 128,02 | -2,31% | 10.922.565,00 |
| 24.06.2025 | 129,14 | 131,21 | 129,05 | 131,05 | 1,52% | 9.226.773,00 |
| 23.06.2025 | 129,29 | 129,50 | 127,82 | 129,09 | 0,02% | 12.840.356,00 |
| 20.06.2025 | 129,53 | 130,42 | 128,90 | 129,07 | 0,00% | 23.000.967,00 |
| 18.06.2025 | 129,63 | 129,68 | 128,59 | 129,07 | -0,17% | 8.785.766,00 |
| 17.06.2025 | 131,16 | 131,69 | 129,13 | 129,29 | -1,61% | 10.235.225,00 |
| 16.06.2025 | 131,31 | 132,09 | 130,23 | 131,41 | 0,43% | 11.183.692,00 |
| 13.06.2025 | 131,76 | 133,06 | 130,59 | 130,85 | -1,10% | 9.581.034,00 |
| 12.06.2025 | 129,89 | 132,33 | 129,71 | 132,30 | 1,85% | 11.444.911,00 |
| 11.06.2025 | 131,94 | 131,97 | 129,79 | 129,90 | -1,46% | 9.168.356,00 |
| 10.06.2025 | 130,20 | 132,12 | 129,46 | 131,83 | 1,44% | 11.852.874,00 |
| 09.06.2025 | 129,83 | 130,65 | 129,18 | 129,96 | -0,05% | 8.453.146,00 |
| 06.06.2025 | 130,25 | 130,66 | 129,34 | 130,03 | -0,82% | 7.628.224,00 |
| 05.06.2025 | 131,20 | 131,41 | 130,21 | 131,11 | -0,48% | 9.566.619,00 |
| 04.06.2025 | 132,24 | 132,74 | 131,10 | 131,74 | -0,08% | 6.519.728,00 |
| 03.06.2025 | 130,63 | 132,21 | 129,81 | 131,85 | 0,72% | 7.339.524,00 |
| 02.06.2025 | 130,90 | 131,03 | 129,07 | 130,91 | -0,41% | 6.723.720,00 |
| 30.05.2025 | 132,15 | 132,72 | 131,29 | 131,45 | -0,36% | 12.992.075,00 |
| 29.05.2025 | 130,86 | 132,07 | 130,25 | 131,92 | 0,96% | 6.659.069,00 |
| 28.05.2025 | 131,29 | 132,19 | 130,47 | 130,67 | -0,53% | 9.431.450,00 |
| 27.05.2025 | 130,08 | 131,46 | 129,13 | 131,37 | 1,57% | 13.974.764,00 |
| 23.05.2025 | 129,56 | 129,76 | 127,75 | 129,34 | -0,60% | 8.122.494,00 |
| 22.05.2025 | 130,02 | 130,70 | 128,82 | 130,12 | -0,02% | 7.140.231,00 |
| 21.05.2025 | 131,80 | 131,90 | 130,06 | 130,15 | -1,25% | 9.243.724,00 |
| 20.05.2025 | 131,75 | 132,16 | 131,35 | 131,80 | 0,01% | 7.624.244,00 |
| 19.05.2025 | 132,13 | 132,26 | 131,11 | 131,79 | -0,14% | 9.406.194,00 |
| 16.05.2025 | 132,09 | 132,26 | 130,65 | 131,98 | 0,37% | 8.896.370,00 |
| 15.05.2025 | 129,19 | 131,55 | 128,81 | 131,50 | 2,37% | 9.165.089,00 |
| 14.05.2025 | 130,07 | 130,17 | 127,87 | 128,45 | -1,43% | 10.463.015,00 |
| 13.05.2025 | 131,17 | 131,64 | 129,75 | 130,31 | -1,04% | 8.650.220,00 |
| 12.05.2025 | 130,84 | 132,33 | 130,06 | 131,68 | 0,95% | 8.392.720,00 |
| 09.05.2025 | 131,15 | 131,65 | 130,18 | 130,44 | -0,75% | 4.770.504,00 |
| 08.05.2025 | 131,88 | 132,98 | 131,26 | 131,43 | -0,37% | 6.392.355,00 |
| 07.05.2025 | 130,95 | 132,67 | 130,27 | 131,91 | 0,90% | 6.313.815,00 |
| 06.05.2025 | 131,90 | 131,90 | 130,16 | 130,74 | -0,95% | 6.889.893,00 |
| 05.05.2025 | 134,05 | 134,05 | 131,70 | 131,99 | -1,32% | 8.972.159,00 |
| 02.05.2025 | 134,15 | 134,40 | 133,15 | 133,75 | 0,15% | 7.169.731,00 |
| 01.05.2025 | 134,47 | 134,81 | 133,24 | 133,55 | -1,50% | 6.807.019,00 |
| 30.04.2025 | 135,63 | 136,18 | 133,10 | 135,58 | 0,95% | 7.923.472,00 |
| 29.04.2025 | 132,48 | 134,46 | 131,52 | 134,31 | 0,41% | 7.010.733,00 |
| 28.04.2025 | 133,90 | 135,41 | 133,10 | 133,76 | 0,28% | 8.498.608,00 |
| 25.04.2025 | 135,47 | 135,61 | 131,80 | 133,38 | -1,43% | 11.544.686,00 |
| 24.04.2025 | 141,45 | 141,85 | 134,53 | 135,31 | -4,89% | 15.577.256,00 |
| 23.04.2025 | 143,27 | 144,02 | 140,85 | 142,26 | -0,84% | 7.760.035,00 |
| 22.04.2025 | 142,28 | 144,27 | 141,95 | 143,46 | 1,22% | 7.144.709,00 |
| 21.04.2025 | 142,50 | 142,83 | 140,57 | 141,73 | -0,78% | 7.412.800,00 |
| 17.04.2025 | 140,34 | 143,57 | 140,08 | 142,84 | 1,96% | 6.131.364,00 |
| 16.04.2025 | 144,11 | 144,40 | 139,77 | 140,09 | -1,93% | 7.878.593,00 |
| 15.04.2025 | 145,84 | 145,98 | 142,63 | 142,84 | -2,66% | 5.459.551,00 |
| 14.04.2025 | 144,16 | 147,18 | 143,50 | 146,75 | 1,61% | 5.393.999,00 |
| 11.04.2025 | 145,15 | 145,29 | 142,12 | 144,43 | 0,20% | 8.563.304,00 |
| 10.04.2025 | 145,42 | 147,13 | 142,92 | 144,14 | -1,00% | 10.980.259,00 |
| 09.04.2025 | 140,25 | 145,95 | 138,33 | 145,59 | 3,77% | 14.067.005,00 |
| 08.04.2025 | 143,95 | 145,40 | 139,15 | 140,30 | -2,02% | 9.488.865,00 |
| 07.04.2025 | 141,32 | 146,10 | 140,67 | 143,19 | -2,33% | 14.423.214,00 |
| 04.04.2025 | 152,99 | 154,92 | 146,44 | 146,61 | -3,14% | 12.911.386,00 |
| 03.04.2025 | 151,69 | 154,05 | 150,86 | 151,37 | 1,51% | 8.216.247,00 |
| 02.04.2025 | 150,23 | 150,50 | 148,08 | 149,12 | -0,37% | 5.866.172,00 |
| 01.04.2025 | 150,49 | 150,80 | 148,66 | 149,67 | -0,18% | 6.072.838,00 |
| 31.03.2025 | 150,20 | 152,59 | 149,75 | 149,94 | 0,45% | 9.985.702,00 |
| 28.03.2025 | 150,44 | 151,38 | 147,11 | 149,27 | -0,27% | 8.550.883,00 |
| 27.03.2025 | 149,59 | 150,41 | 149,09 | 149,67 | 0,69% | 5.397.532,00 |
| 26.03.2025 | 146,00 | 149,33 | 145,75 | 148,64 | 2,13% | 5.885.290,00 |
| 25.03.2025 | 146,15 | 146,30 | 144,83 | 145,54 | -0,62% | 4.763.277,00 |
| 24.03.2025 | 145,49 | 146,72 | 144,83 | 146,45 | 0,69% | 5.968.852,00 |
| 21.03.2025 | 147,00 | 147,70 | 144,75 | 145,45 | -1,16% | 11.574.777,00 |
| 20.03.2025 | 147,56 | 148,07 | 146,64 | 147,15 | -0,65% | 4.536.367,00 |
| 19.03.2025 | 148,16 | 148,88 | 146,80 | 148,11 | -0,59% | 6.080.054,00 |
| 18.03.2025 | 150,00 | 151,30 | 148,75 | 148,99 | -1,55% | 8.158.556,00 |
| 17.03.2025 | 149,23 | 151,67 | 149,13 | 151,34 | 1,85% | 5.449.712,00 |
| 14.03.2025 | 147,13 | 149,16 | 147,08 | 148,59 | 0,17% | 5.277.544,00 |
| 13.03.2025 | 148,37 | 150,48 | 148,06 | 148,34 | 0,11% | 5.351.093,00 |
| 12.03.2025 | 147,55 | 149,52 | 146,51 | 148,17 | -2,73% | 8.330.241,00 |
| 11.03.2025 | 155,79 | 156,05 | 151,80 | 152,33 | -2,51% | 7.981.566,00 |
| 10.03.2025 | 155,88 | 160,08 | 155,37 | 156,25 | 1,17% | 11.156.892,00 |
| 07.03.2025 | 153,25 | 157,59 | 152,77 | 154,44 | -0,11% | 8.997.748,00 |
| 06.03.2025 | 154,17 | 154,97 | 152,53 | 154,61 | 0,47% | 8.421.031,00 |
| 05.03.2025 | 152,93 | 155,34 | 152,73 | 153,88 | -0,20% | 5.578.701,00 |
| 04.03.2025 | 157,34 | 160,15 | 153,96 | 154,19 | -1,15% | 10.274.235,00 |