122,140€
-0,70%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 123,48 | 123,84 | 121,76 | 122,44 | -0,46% | 20.125,00 |
| 24.07.2025 | 123,78 | 124,30 | 122,42 | 123,00 | -0,63% | 23.187,00 |
| 23.07.2025 | 124,70 | 125,44 | 123,36 | 123,78 | -0,53% | 32.788,00 |
| 22.07.2025 | 121,52 | 125,00 | 120,80 | 124,44 | 2,76% | 15.936,00 |
| 21.07.2025 | 123,50 | 123,56 | 120,12 | 121,10 | -1,67% | 19.563,00 |
| 18.07.2025 | 125,54 | 125,80 | 123,02 | 123,16 | -1,90% | 25.565,00 |
| 17.07.2025 | 116,54 | 125,98 | 116,20 | 125,54 | 7,76% | 82.620,00 |
| 16.07.2025 | 115,38 | 116,50 | 114,54 | 116,50 | 0,87% | 20.966,00 |
| 15.07.2025 | 116,60 | 116,60 | 115,30 | 115,50 | -0,70% | 13.633,00 |
| 14.07.2025 | 116,16 | 116,54 | 114,64 | 116,32 | 0,54% | 17.490,00 |
| 11.07.2025 | 116,48 | 116,78 | 114,40 | 115,70 | -0,67% | 12.894,00 |
| 10.07.2025 | 114,58 | 116,98 | 114,22 | 116,48 | 1,43% | 28.175,00 |
| 09.07.2025 | 115,52 | 116,12 | 113,60 | 114,84 | -0,42% | 20.504,00 |
| 08.07.2025 | 114,60 | 115,96 | 114,02 | 115,32 | 0,49% | 11.977,00 |
| 07.07.2025 | 115,58 | 116,14 | 113,86 | 114,76 | -0,55% | 18.061,00 |
| 04.07.2025 | 115,38 | 116,00 | 115,02 | 115,40 | -0,35% | 12.794,00 |
| 03.07.2025 | 116,18 | 116,74 | 114,94 | 115,80 | 0,12% | 19.537,00 |
| 02.07.2025 | 115,40 | 116,16 | 114,60 | 115,66 | 0,73% | 33.479,00 |
| 01.07.2025 | 112,32 | 115,96 | 111,90 | 114,82 | 2,34% | 30.671,00 |
| 30.06.2025 | 111,82 | 112,98 | 111,50 | 112,20 | 0,21% | 16.862,00 |
| 27.06.2025 | 110,18 | 112,18 | 109,50 | 111,96 | 2,27% | 15.280,00 |
| 26.06.2025 | 109,92 | 110,28 | 109,00 | 109,48 | -0,40% | 20.615,00 |
| 25.06.2025 | 113,18 | 113,48 | 109,66 | 109,92 | -2,69% | 25.733,00 |
| 24.06.2025 | 111,52 | 112,96 | 111,40 | 112,96 | 1,31% | 11.680,00 |
| 23.06.2025 | 112,48 | 112,92 | 110,80 | 111,50 | -0,69% | 16.924,00 |
| 20.06.2025 | 112,62 | 113,32 | 111,80 | 112,28 | -0,21% | 10.630,00 |
| 19.06.2025 | 112,76 | 113,10 | 112,42 | 112,52 | 0,02% | 5.228,00 |
| 18.06.2025 | 112,76 | 112,94 | 111,72 | 112,50 | -0,18% | 11.036,00 |
| 17.06.2025 | 114,06 | 114,30 | 112,64 | 112,70 | -0,98% | 9.751,00 |
| 16.06.2025 | 114,70 | 114,70 | 112,52 | 113,82 | 0,58% | 22.718,00 |
| 13.06.2025 | 114,18 | 115,40 | 113,16 | 113,16 | -0,95% | 16.902,00 |
| 12.06.2025 | 113,10 | 114,28 | 111,86 | 114,24 | 0,92% | 25.249,00 |
| 11.06.2025 | 116,00 | 116,50 | 113,02 | 113,20 | -1,91% | 23.535,00 |
| 10.06.2025 | 114,02 | 115,74 | 113,20 | 115,40 | 1,09% | 20.808,00 |
| 09.06.2025 | 114,50 | 114,50 | 113,36 | 114,16 | -0,07% | 16.029,00 |
| 06.06.2025 | 114,30 | 115,78 | 113,62 | 114,24 | -0,21% | 20.531,00 |
| 05.06.2025 | 115,00 | 116,98 | 113,52 | 114,48 | -0,90% | 22.667,00 |
| 04.06.2025 | 116,20 | 117,00 | 115,08 | 115,52 | -0,33% | 26.646,00 |
| 03.06.2025 | 114,64 | 116,18 | 114,22 | 115,90 | 1,38% | 16.570,00 |
| 02.06.2025 | 116,48 | 116,48 | 112,86 | 114,32 | -1,38% | 35.547,00 |
| 30.05.2025 | 116,52 | 117,26 | 115,66 | 115,92 | 0,24% | 18.050,00 |
| 29.05.2025 | 116,88 | 116,88 | 114,70 | 115,64 | -0,14% | 15.081,00 |
| 28.05.2025 | 116,38 | 116,98 | 115,70 | 115,80 | -0,17% | 17.440,00 |
| 27.05.2025 | 115,06 | 116,02 | 113,68 | 116,00 | 0,50% | 24.120,00 |
| 26.05.2025 | 115,76 | 116,16 | 113,90 | 115,42 | 1,32% | 21.238,00 |
| 23.05.2025 | 115,64 | 115,98 | 112,72 | 113,92 | -1,28% | 25.441,00 |
| 22.05.2025 | 115,28 | 115,98 | 114,14 | 115,40 | 0,30% | 17.667,00 |
| 21.05.2025 | 116,68 | 116,94 | 114,84 | 115,06 | -1,41% | 25.851,00 |
| 20.05.2025 | 117,38 | 117,90 | 116,68 | 116,70 | -0,44% | 22.808,00 |
| 19.05.2025 | 118,90 | 118,96 | 116,80 | 117,22 | -0,98% | 24.974,00 |
| 16.05.2025 | 117,56 | 118,52 | 116,88 | 118,38 | 0,89% | 23.428,00 |
| 15.05.2025 | 115,12 | 117,50 | 114,52 | 117,34 | 1,95% | 27.956,00 |
| 14.05.2025 | 117,06 | 117,08 | 114,34 | 115,10 | -1,25% | 31.769,00 |
| 13.05.2025 | 118,88 | 119,68 | 116,12 | 116,56 | -1,77% | 31.858,00 |
| 12.05.2025 | 117,18 | 118,98 | 115,62 | 118,66 | 2,35% | 34.807,00 |
| 09.05.2025 | 117,28 | 117,70 | 115,66 | 115,94 | -1,02% | 25.427,00 |
| 08.05.2025 | 117,10 | 118,44 | 116,20 | 117,14 | 0,48% | 27.133,00 |
| 07.05.2025 | 115,78 | 117,22 | 114,64 | 116,58 | 1,34% | 15.751,00 |
| 06.05.2025 | 116,80 | 117,00 | 114,56 | 115,04 | -1,42% | 21.721,00 |
| 05.05.2025 | 118,54 | 118,80 | 116,10 | 116,70 | -1,35% | 28.226,00 |
| 02.05.2025 | 118,60 | 119,98 | 117,10 | 118,30 | -1,40% | 22.806,00 |
| 30.04.2025 | 118,58 | 119,98 | 117,20 | 119,98 | 1,54% | 21.967,00 |
| 29.04.2025 | 117,88 | 118,18 | 115,42 | 118,16 | 0,80% | 23.794,00 |
| 28.04.2025 | 117,46 | 119,28 | 116,68 | 117,22 | -0,22% | 30.138,00 |
| 25.04.2025 | 119,32 | 120,22 | 116,00 | 117,48 | -1,19% | 55.710,00 |
| 24.04.2025 | 125,38 | 126,60 | 118,42 | 118,90 | -5,50% | 55.738,00 |
| 23.04.2025 | 127,00 | 127,28 | 124,40 | 125,82 | 0,24% | 19.319,00 |
| 22.04.2025 | 125,50 | 125,66 | 123,52 | 125,52 | -0,06% | 17.281,00 |
| 17.04.2025 | 123,86 | 126,62 | 123,00 | 125,60 | 2,10% | 10.213,00 |
| 16.04.2025 | 126,10 | 127,34 | 122,76 | 123,02 | -2,89% | 18.661,00 |
| 15.04.2025 | 129,00 | 130,60 | 126,62 | 126,68 | -1,90% | 16.020,00 |
| 14.04.2025 | 127,96 | 129,58 | 126,16 | 129,14 | 1,35% | 18.254,00 |
| 11.04.2025 | 128,00 | 130,38 | 125,18 | 127,42 | -1,32% | 15.037,00 |
| 10.04.2025 | 133,30 | 133,48 | 128,00 | 129,12 | -3,19% | 15.343,00 |
| 09.04.2025 | 127,00 | 133,38 | 124,72 | 133,38 | 4,14% | 21.965,00 |
| 08.04.2025 | 131,78 | 133,00 | 127,02 | 128,08 | -2,27% | 15.529,00 |
| 07.04.2025 | 132,16 | 133,54 | 127,70 | 131,06 | -2,21% | 37.645,00 |
| 04.04.2025 | 135,64 | 140,52 | 134,00 | 134,02 | -2,42% | 26.639,00 |
| 03.04.2025 | 136,00 | 138,86 | 133,64 | 137,34 | -0,04% | 16.792,00 |
| 02.04.2025 | 138,30 | 139,10 | 136,48 | 137,40 | -1,01% | 6.315,00 |
| 01.04.2025 | 138,66 | 139,80 | 137,82 | 138,80 | -0,40% | 9.073,00 |
| 31.03.2025 | 137,36 | 141,48 | 137,06 | 139,36 | 0,96% | 12.270,00 |
| 28.03.2025 | 138,52 | 139,78 | 136,36 | 138,04 | -0,14% | 11.676,00 |
| 27.03.2025 | 138,86 | 139,46 | 137,60 | 138,24 | -0,46% | 10.998,00 |
| 26.03.2025 | 135,88 | 138,92 | 134,70 | 138,88 | 2,18% | 16.200,00 |
| 25.03.2025 | 135,98 | 136,08 | 134,00 | 135,92 | -0,10% | 16.376,00 |
| 24.03.2025 | 135,20 | 136,06 | 133,70 | 136,06 | 1,02% | 21.461,00 |
| 21.03.2025 | 135,76 | 136,60 | 134,12 | 134,68 | -1,04% | 15.837,00 |
| 20.03.2025 | 137,02 | 137,42 | 135,26 | 136,10 | -0,25% | 13.365,00 |
| 19.03.2025 | 136,22 | 137,38 | 135,00 | 136,44 | -0,20% | 15.702,00 |
| 18.03.2025 | 139,64 | 139,64 | 136,10 | 136,72 | -2,03% | 14.358,00 |
| 17.03.2025 | 136,80 | 139,60 | 135,64 | 139,56 | 2,20% | 21.185,00 |
| 14.03.2025 | 137,32 | 137,70 | 135,32 | 136,56 | -0,68% | 14.100,00 |
| 13.03.2025 | 136,42 | 138,58 | 135,86 | 137,50 | 0,78% | 11.476,00 |
| 12.03.2025 | 140,02 | 140,18 | 134,60 | 136,44 | -1,93% | 23.798,00 |
| 11.03.2025 | 143,60 | 143,60 | 139,08 | 139,12 | -3,43% | 13.336,00 |
| 10.03.2025 | 142,96 | 147,62 | 142,08 | 144,06 | 1,05% | 14.853,00 |
| 07.03.2025 | 142,10 | 145,20 | 140,82 | 142,56 | -0,64% | 12.597,00 |
| 06.03.2025 | 142,90 | 143,48 | 140,96 | 143,48 | 0,72% | 9.652,00 |
| 05.03.2025 | 145,80 | 145,88 | 141,50 | 142,46 | -2,33% | 13.356,00 |