137,890€
0,42%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 136,62 | 138,40 | 136,24 | 137,74 | 0,31% | 6.380,00 |
| 06.03.2026 | 137,80 | 138,04 | 135,10 | 137,32 | -0,74% | 10.866,00 |
| 05.03.2026 | 140,76 | 143,58 | 138,02 | 138,34 | -1,69% | 7.675,00 |
| 04.03.2026 | 141,48 | 142,00 | 140,50 | 140,72 | -0,96% | 5.861,00 |
| 03.03.2026 | 142,50 | 144,70 | 141,10 | 142,08 | -0,87% | 12.188,00 |
| 02.03.2026 | 143,30 | 144,88 | 142,02 | 143,32 | -0,32% | 15.720,00 |
| 27.02.2026 | 141,26 | 143,78 | 141,02 | 143,78 | 1,23% | 6.506,00 |
| 26.02.2026 | 142,62 | 143,72 | 141,64 | 142,04 | -0,85% | 5.514,00 |
| 25.02.2026 | 143,00 | 143,84 | 141,14 | 143,26 | -0,36% | 8.693,00 |
| 24.02.2026 | 142,76 | 144,10 | 142,02 | 143,78 | 0,87% | 11.209,00 |
| 23.02.2026 | 139,36 | 143,00 | 138,20 | 142,54 | 2,09% | 12.009,00 |
| 20.02.2026 | 139,72 | 140,36 | 138,82 | 139,62 | -0,16% | 6.681,00 |
| 19.02.2026 | 139,48 | 140,04 | 138,64 | 139,84 | 0,75% | 6.112,00 |
| 18.02.2026 | 136,62 | 139,36 | 136,60 | 138,80 | 1,80% | 6.225,00 |
| 17.02.2026 | 139,66 | 141,98 | 135,74 | 136,34 | -2,96% | 8.815,00 |
| 16.02.2026 | 139,58 | 141,98 | 139,02 | 140,50 | 0,72% | 13.594,00 |
| 13.02.2026 | 141,14 | 141,62 | 138,96 | 139,50 | -0,90% | 12.023,00 |
| 12.02.2026 | 142,44 | 144,18 | 140,00 | 140,76 | -1,36% | 14.977,00 |
| 11.02.2026 | 139,86 | 143,34 | 139,46 | 142,70 | 1,80% | 9.839,00 |
| 10.02.2026 | 139,44 | 140,74 | 137,36 | 140,18 | 0,30% | 11.270,00 |
| 09.02.2026 | 143,98 | 143,98 | 138,66 | 139,76 | -3,20% | 22.283,00 |
| 06.02.2026 | 142,10 | 144,38 | 140,94 | 144,38 | 1,69% | 14.838,00 |
| 05.02.2026 | 141,12 | 142,44 | 140,10 | 141,98 | 0,90% | 26.515,00 |
| 04.02.2026 | 136,82 | 141,92 | 136,82 | 140,72 | 2,34% | 27.323,00 |
| 03.02.2026 | 130,38 | 138,40 | 129,20 | 137,50 | 4,61% | 51.941,00 |
| 02.02.2026 | 129,22 | 132,90 | 128,58 | 131,44 | 1,61% | 35.848,00 |
| 30.01.2026 | 124,70 | 129,60 | 124,02 | 129,36 | 4,02% | 17.401,00 |
| 29.01.2026 | 124,04 | 126,34 | 123,32 | 124,36 | 0,29% | 15.610,00 |
| 28.01.2026 | 124,00 | 125,32 | 122,70 | 124,00 | 0,24% | 9.872,00 |
| 27.01.2026 | 123,08 | 123,84 | 121,74 | 123,70 | 0,96% | 8.640,00 |
| 26.01.2026 | 122,18 | 122,86 | 121,30 | 122,52 | 0,10% | 16.166,00 |
| 23.01.2026 | 122,72 | 123,60 | 121,72 | 122,40 | -0,46% | 15.143,00 |
| 22.01.2026 | 125,58 | 125,66 | 122,88 | 122,96 | -2,15% | 7.926,00 |
| 21.01.2026 | 125,76 | 126,18 | 123,88 | 125,66 | -0,13% | 10.413,00 |
| 20.01.2026 | 124,62 | 125,82 | 123,10 | 125,82 | 0,43% | 13.416,00 |
| 19.01.2026 | 125,24 | 125,52 | 124,50 | 125,28 | -0,21% | 17.379,00 |
| 16.01.2026 | 126,58 | 127,02 | 125,40 | 125,54 | -0,41% | 20.571,00 |
| 15.01.2026 | 125,02 | 126,60 | 124,86 | 126,06 | 0,77% | 15.393,00 |
| 14.01.2026 | 123,30 | 125,54 | 122,52 | 125,10 | 1,61% | 26.682,00 |
| 13.01.2026 | 121,36 | 123,24 | 120,70 | 123,12 | 1,57% | 17.412,00 |
| 12.01.2026 | 120,80 | 121,22 | 118,70 | 121,22 | 0,73% | 25.913,00 |
| 09.01.2026 | 119,88 | 121,10 | 119,14 | 120,34 | 0,59% | 14.732,00 |
| 08.01.2026 | 117,40 | 119,66 | 116,72 | 119,64 | 1,82% | 19.982,00 |
| 07.01.2026 | 119,28 | 119,62 | 117,18 | 117,50 | -1,34% | 25.033,00 |
| 06.01.2026 | 119,62 | 119,94 | 118,56 | 119,10 | -0,22% | 20.942,00 |
| 05.01.2026 | 122,18 | 122,18 | 119,06 | 119,36 | -1,78% | 30.815,00 |
| 02.01.2026 | 122,98 | 123,50 | 121,32 | 121,52 | -0,98% | 29.998,00 |
| 30.12.2025 | 122,72 | 122,94 | 122,20 | 122,72 | 0,03% | 8.473,00 |
| 29.12.2025 | 122,86 | 123,14 | 122,10 | 122,68 | 0,59% | 19.328,00 |
| 23.12.2025 | 125,14 | 125,32 | 121,72 | 121,96 | -2,46% | 24.292,00 |
| 22.12.2025 | 127,00 | 127,50 | 124,66 | 125,04 | -1,09% | 14.737,00 |
| 19.12.2025 | 127,62 | 127,88 | 126,42 | 126,42 | -0,91% | 7.704,00 |
| 18.12.2025 | 128,12 | 128,48 | 126,96 | 127,58 | -0,44% | 8.525,00 |
| 17.12.2025 | 127,74 | 128,74 | 127,26 | 128,14 | -0,02% | 8.033,00 |
| 16.12.2025 | 128,98 | 129,18 | 127,72 | 128,16 | -0,53% | 5.450,00 |
| 15.12.2025 | 128,88 | 128,88 | 127,82 | 128,84 | 0,58% | 15.129,00 |
| 12.12.2025 | 127,08 | 128,10 | 126,02 | 128,10 | 1,03% | 14.590,00 |
| 11.12.2025 | 127,50 | 128,50 | 126,02 | 126,80 | -0,91% | 11.128,00 |
| 10.12.2025 | 125,02 | 128,36 | 125,02 | 127,96 | 2,68% | 28.912,00 |
| 09.12.2025 | 125,32 | 126,46 | 123,84 | 124,62 | -0,54% | 23.828,00 |
| 08.12.2025 | 124,48 | 126,00 | 123,84 | 125,30 | 0,53% | 9.639,00 |
| 05.12.2025 | 125,28 | 125,38 | 124,10 | 124,64 | -1,25% | 15.730,00 |
| 04.12.2025 | 126,90 | 127,84 | 125,40 | 126,22 | -0,55% | 15.110,00 |
| 03.12.2025 | 127,96 | 128,86 | 126,72 | 126,92 | -0,81% | 9.294,00 |
| 02.12.2025 | 128,98 | 129,26 | 126,24 | 127,96 | -0,64% | 14.999,00 |
| 01.12.2025 | 128,32 | 129,38 | 127,52 | 128,78 | 0,72% | 13.093,00 |
| 28.11.2025 | 129,38 | 129,38 | 127,52 | 127,86 | -0,34% | 7.400,00 |
| 27.11.2025 | 127,94 | 129,84 | 127,40 | 128,30 | 0,31% | 6.289,00 |
| 26.11.2025 | 126,12 | 128,12 | 126,02 | 127,90 | 1,35% | 7.825,00 |
| 25.11.2025 | 126,56 | 127,08 | 125,78 | 126,20 | -0,17% | 7.354,00 |
| 24.11.2025 | 127,54 | 127,76 | 125,82 | 126,42 | -0,54% | 8.873,00 |
| 21.11.2025 | 126,48 | 129,08 | 126,28 | 127,10 | 0,27% | 6.198,00 |
| 20.11.2025 | 127,74 | 127,82 | 125,62 | 126,76 | -1,09% | 9.163,00 |
| 19.11.2025 | 128,68 | 128,70 | 127,38 | 128,16 | -0,70% | 5.368,00 |
| 18.11.2025 | 127,60 | 129,10 | 126,96 | 129,06 | 1,33% | 10.486,00 |
| 17.11.2025 | 125,98 | 127,78 | 125,18 | 127,36 | 1,29% | 11.239,00 |
| 14.11.2025 | 125,06 | 126,42 | 123,90 | 125,74 | 0,79% | 7.315,00 |
| 13.11.2025 | 124,62 | 125,72 | 123,60 | 124,76 | 0,26% | 13.684,00 |
| 12.11.2025 | 125,66 | 125,66 | 124,44 | 124,44 | -0,75% | 8.408,00 |
| 11.11.2025 | 123,66 | 125,80 | 123,06 | 125,38 | 1,59% | 11.335,00 |
| 10.11.2025 | 124,00 | 124,06 | 122,20 | 123,42 | 0,05% | 15.390,00 |
| 07.11.2025 | 122,90 | 124,26 | 122,56 | 123,36 | 0,62% | 7.162,00 |
| 06.11.2025 | 124,00 | 125,48 | 122,40 | 122,60 | -1,13% | 9.801,00 |
| 05.11.2025 | 124,82 | 125,40 | 123,42 | 124,00 | -0,35% | 8.692,00 |
| 04.11.2025 | 124,64 | 126,16 | 123,78 | 124,44 | -0,08% | 10.652,00 |
| 03.11.2025 | 126,76 | 127,58 | 124,30 | 124,54 | -2,18% | 14.001,00 |
| 31.10.2025 | 127,00 | 127,38 | 126,32 | 127,32 | -0,19% | 12.173,00 |
| 30.10.2025 | 126,10 | 128,00 | 125,30 | 127,56 | 1,59% | 12.448,00 |
| 29.10.2025 | 129,38 | 129,38 | 125,20 | 125,56 | -2,62% | 14.417,00 |
| 28.10.2025 | 131,36 | 131,36 | 128,10 | 128,94 | -1,93% | 7.290,00 |
| 27.10.2025 | 130,48 | 131,48 | 129,02 | 131,48 | 0,89% | 5.993,00 |
| 24.10.2025 | 130,92 | 131,16 | 130,10 | 130,32 | -0,17% | 7.015,00 |
| 23.10.2025 | 132,22 | 132,66 | 130,02 | 130,54 | -1,06% | 8.957,00 |
| 22.10.2025 | 132,34 | 133,62 | 131,52 | 131,94 | -0,15% | 9.342,00 |
| 21.10.2025 | 131,94 | 133,68 | 131,50 | 132,14 | 0,03% | 10.473,00 |
| 20.10.2025 | 131,94 | 132,50 | 131,06 | 132,10 | 0,12% | 11.137,00 |
| 17.10.2025 | 130,04 | 131,94 | 129,82 | 131,94 | 1,15% | 13.228,00 |
| 16.10.2025 | 129,98 | 132,18 | 129,16 | 130,44 | 0,63% | 15.035,00 |
| 15.10.2025 | 130,24 | 130,98 | 128,30 | 129,62 | -0,61% | 16.526,00 |
| 14.10.2025 | 127,84 | 130,66 | 127,84 | 130,42 | 1,23% | 12.782,00 |