130,030$
-0,82%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 130,25 | 130,66 | 129,34 | 130,03 | -0,82% | 7.572.911,00 |
| 05.06.2025 | 131,20 | 131,41 | 130,21 | 131,11 | -0,48% | 9.530.992,00 |
| 04.06.2025 | 132,24 | 132,74 | 131,10 | 131,74 | -0,08% | 6.495.306,00 |
| 03.06.2025 | 130,63 | 132,21 | 129,81 | 131,85 | 0,72% | 7.330.571,00 |
| 02.06.2025 | 130,90 | 131,03 | 129,07 | 130,91 | -0,41% | 6.717.170,00 |
| 30.05.2025 | 132,15 | 132,72 | 131,29 | 131,45 | -0,36% | 11.159.338,00 |
| 29.05.2025 | 130,86 | 132,07 | 130,25 | 131,92 | 0,96% | 6.642.094,00 |
| 28.05.2025 | 131,29 | 132,19 | 130,47 | 130,67 | -0,53% | 8.043.002,00 |
| 27.05.2025 | 130,08 | 131,46 | 129,13 | 131,37 | 1,57% | 13.950.996,00 |
| 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% | 7.128.978,00 |
| 21.05.2025 | 131,80 | 131,90 | 130,06 | 130,15 | -1,25% | 9.228.680,00 |
| 20.05.2025 | 131,75 | 132,16 | 131,35 | 131,80 | 0,01% | 7.193.012,00 |
| 19.05.2025 | 132,13 | 132,26 | 131,11 | 131,79 | -0,14% | 9.182.997,00 |
| 16.05.2025 | 132,09 | 132,26 | 130,65 | 131,98 | 0,37% | 8.655.832,00 |
| 15.05.2025 | 129,19 | 131,55 | 128,81 | 131,50 | 2,37% | 8.791.228,00 |
| 14.05.2025 | 130,07 | 130,17 | 127,87 | 128,45 | -1,43% | 10.437.186,00 |
| 13.05.2025 | 131,17 | 131,64 | 129,75 | 130,31 | -1,04% | 8.583.361,00 |
| 12.05.2025 | 130,84 | 132,33 | 130,06 | 131,68 | 0,95% | 8.331.412,00 |
| 09.05.2025 | 131,15 | 131,65 | 130,18 | 130,44 | -0,75% | 4.661.688,00 |
| 08.05.2025 | 131,88 | 132,98 | 131,26 | 131,43 | -0,37% | 6.378.631,00 |
| 07.05.2025 | 130,95 | 132,67 | 130,27 | 131,91 | 0,90% | 6.245.026,00 |
| 06.05.2025 | 131,90 | 131,90 | 130,16 | 130,74 | -0,95% | 6.831.297,00 |
| 05.05.2025 | 134,05 | 134,05 | 131,70 | 131,99 | -1,32% | 8.841.613,00 |
| 02.05.2025 | 134,15 | 134,40 | 133,15 | 133,75 | 0,15% | 7.153.698,00 |
| 01.05.2025 | 134,47 | 134,81 | 133,24 | 133,55 | -1,50% | 6.725.612,00 |
| 30.04.2025 | 135,63 | 136,18 | 133,10 | 135,58 | 0,95% | 7.873.599,00 |
| 29.04.2025 | 132,48 | 134,46 | 131,52 | 134,31 | 0,41% | 6.988.550,00 |
| 28.04.2025 | 133,90 | 135,41 | 133,10 | 133,76 | 0,28% | 8.442.581,00 |
| 25.04.2025 | 135,47 | 135,61 | 131,80 | 133,38 | -1,43% | 11.510.723,00 |
| 24.04.2025 | 141,45 | 141,85 | 134,53 | 135,31 | -4,89% | 15.497.367,00 |
| 23.04.2025 | 143,27 | 144,02 | 140,85 | 142,26 | -0,84% | 7.632.531,00 |
| 22.04.2025 | 142,28 | 144,27 | 141,95 | 143,46 | 1,22% | 7.017.907,00 |
| 21.04.2025 | 142,50 | 142,83 | 140,57 | 141,73 | -0,78% | 7.305.125,00 |
| 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% | 7.792.030,00 |
| 15.04.2025 | 145,84 | 145,98 | 142,63 | 142,84 | -2,66% | 5.449.784,00 |
| 14.04.2025 | 144,16 | 147,18 | 143,50 | 146,75 | 1,61% | 5.388.811,00 |
| 11.04.2025 | 145,15 | 145,29 | 142,12 | 144,43 | 0,20% | 8.503.837,00 |
| 10.04.2025 | 145,42 | 147,13 | 142,92 | 144,14 | -1,00% | 10.971.262,00 |
| 09.04.2025 | 140,25 | 145,95 | 138,33 | 145,59 | 3,77% | 14.043.479,00 |
| 08.04.2025 | 143,95 | 145,40 | 139,15 | 140,30 | -2,02% | 9.411.780,00 |
| 07.04.2025 | 141,32 | 146,10 | 140,67 | 143,19 | -2,33% | 14.407.601,00 |
| 04.04.2025 | 152,99 | 154,92 | 146,44 | 146,61 | -3,14% | 12.839.511,00 |
| 03.04.2025 | 151,69 | 154,05 | 150,86 | 151,37 | 1,51% | 8.207.739,00 |
| 02.04.2025 | 150,23 | 150,50 | 148,08 | 149,12 | -0,37% | 5.791.990,00 |
| 01.04.2025 | 150,49 | 150,80 | 148,66 | 149,67 | -0,18% | 6.055.533,00 |
| 31.03.2025 | 150,20 | 152,59 | 149,75 | 149,94 | 0,45% | 9.978.029,00 |
| 28.03.2025 | 150,44 | 151,38 | 147,11 | 149,27 | -0,27% | 8.510.289,00 |
| 27.03.2025 | 149,59 | 150,41 | 149,09 | 149,67 | 0,69% | 5.389.963,00 |
| 26.03.2025 | 146,00 | 149,33 | 145,75 | 148,64 | 2,13% | 5.828.775,00 |
| 25.03.2025 | 146,15 | 146,30 | 144,83 | 145,54 | -0,62% | 4.747.233,00 |
| 24.03.2025 | 145,49 | 146,72 | 144,83 | 146,45 | 0,69% | 5.956.350,00 |
| 21.03.2025 | 147,00 | 147,70 | 144,75 | 145,45 | -1,16% | 11.475.650,00 |
| 20.03.2025 | 147,56 | 148,07 | 146,64 | 147,15 | -0,65% | 4.524.304,00 |
| 19.03.2025 | 148,16 | 148,88 | 146,80 | 148,11 | -0,59% | 6.011.690,00 |
| 18.03.2025 | 150,00 | 151,30 | 148,75 | 148,99 | -1,55% | 8.132.640,00 |
| 17.03.2025 | 149,23 | 151,67 | 149,13 | 151,34 | 1,85% | 5.425.582,00 |
| 14.03.2025 | 147,13 | 149,16 | 147,08 | 148,59 | 0,17% | 5.180.636,00 |
| 13.03.2025 | 148,37 | 150,48 | 148,06 | 148,34 | 0,11% | 5.235.116,00 |
| 12.03.2025 | 147,55 | 149,52 | 146,51 | 148,17 | -2,73% | 8.130.417,00 |
| 11.03.2025 | 155,79 | 156,05 | 151,80 | 152,33 | -2,51% | 7.966.538,00 |
| 10.03.2025 | 155,88 | 160,08 | 155,37 | 156,25 | 1,17% | 10.837.542,00 |
| 07.03.2025 | 153,25 | 157,59 | 152,77 | 154,44 | -0,11% | 8.983.255,00 |
| 06.03.2025 | 154,17 | 154,97 | 152,53 | 154,61 | 0,47% | 8.359.299,00 |
| 05.03.2025 | 152,93 | 155,34 | 152,73 | 153,88 | -0,20% | 5.540.784,00 |
| 04.03.2025 | 157,34 | 160,15 | 153,96 | 154,19 | -1,15% | 10.262.855,00 |
| 03.03.2025 | 151,35 | 156,15 | 150,50 | 155,99 | 1,64% | 8.286.267,00 |
| 28.02.2025 | 153,70 | 155,10 | 152,35 | 153,47 | 0,95% | 8.144.004,00 |
| 27.02.2025 | 150,90 | 152,69 | 149,93 | 152,02 | 0,34% | 6.712.475,00 |
| 26.02.2025 | 155,57 | 155,61 | 151,14 | 151,51 | -3,14% | 9.014.519,00 |
| 25.02.2025 | 154,79 | 158,46 | 154,00 | 156,42 | 1,67% | 9.446.489,00 |
| 24.02.2025 | 152,34 | 156,32 | 152,12 | 153,85 | 0,23% | 7.169.117,00 |
| 21.02.2025 | 149,99 | 154,55 | 148,90 | 153,50 | 2,95% | 10.576.027,00 |
| 20.02.2025 | 145,11 | 149,19 | 145,00 | 149,10 | 2,26% | 6.776.454,00 |
| 19.02.2025 | 144,23 | 145,93 | 144,15 | 145,81 | 1,19% | 5.768.399,00 |
| 18.02.2025 | 142,90 | 144,15 | 141,60 | 144,10 | 0,50% | 8.732.930,00 |
| 14.02.2025 | 144,67 | 146,17 | 143,33 | 143,39 | -0,82% | 5.001.806,00 |
| 13.02.2025 | 144,23 | 144,94 | 143,60 | 144,58 | 0,41% | 7.154.327,00 |
| 12.02.2025 | 144,04 | 144,78 | 143,03 | 143,99 | -1,13% | 6.636.300,00 |
| 11.02.2025 | 144,37 | 145,72 | 143,40 | 145,64 | 0,89% | 6.349.665,00 |
| 10.02.2025 | 144,35 | 144,52 | 143,01 | 144,35 | -0,16% | 8.710.766,00 |
| 07.02.2025 | 145,01 | 145,15 | 143,90 | 144,58 | -0,53% | 5.801.766,00 |
| 06.02.2025 | 146,26 | 146,90 | 143,96 | 145,35 | -0,21% | 5.548.269,00 |
| 05.02.2025 | 143,39 | 145,79 | 142,70 | 145,66 | 1,51% | 9.143.633,00 |
| 04.02.2025 | 146,10 | 147,75 | 143,00 | 143,49 | -4,51% | 12.694.699,00 |
| 03.02.2025 | 149,76 | 151,13 | 148,83 | 150,27 | -0,28% | 7.105.725,00 |
| 31.01.2025 | 150,76 | 151,69 | 150,27 | 150,69 | -0,80% | 4.893.075,00 |
| 30.01.2025 | 151,28 | 153,08 | 150,63 | 151,90 | 1,02% | 4.641.276,00 |
| 29.01.2025 | 151,13 | 152,00 | 150,23 | 150,37 | 0,08% | 4.471.481,00 |
| 28.01.2025 | 154,15 | 154,61 | 150,12 | 150,25 | -2,82% | 6.238.532,00 |
| 27.01.2025 | 150,92 | 155,47 | 150,90 | 154,61 | 3,68% | 9.379.283,00 |
| 24.01.2025 | 148,82 | 149,31 | 148,13 | 149,12 | 0,34% | 4.499.155,00 |
| 23.01.2025 | 148,49 | 148,94 | 146,61 | 148,62 | 0,36% | 4.759.125,00 |
| 22.01.2025 | 148,23 | 149,45 | 147,79 | 148,09 | -0,31% | 5.905.060,00 |
| 21.01.2025 | 148,33 | 149,78 | 147,77 | 148,55 | 0,20% | 7.456.182,00 |
| 17.01.2025 | 147,72 | 148,62 | 147,17 | 148,25 | 1,17% | 7.338.870,00 |
| 16.01.2025 | 144,05 | 146,79 | 143,69 | 146,54 | 1,22% | 5.068.040,00 |
| 15.01.2025 | 145,49 | 146,20 | 144,17 | 144,78 | -0,12% | 7.141.555,00 |
| 14.01.2025 | 144,19 | 145,14 | 143,56 | 144,95 | 0,31% | 6.996.448,00 |