130,530€
0,16%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 130,02 | 131,15 | 129,02 | 130,41 | 0,07% | 5.310,00 |
| 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 |
| 13.10.2025 | 129,46 | 129,50 | 127,22 | 128,84 | -0,23% | 24.266,00 |
| 10.10.2025 | 125,06 | 129,88 | 124,82 | 129,14 | 3,15% | 40.642,00 |
| 09.10.2025 | 120,30 | 125,20 | 119,18 | 125,20 | 4,82% | 34.687,00 |
| 08.10.2025 | 121,02 | 121,58 | 119,28 | 119,44 | -0,95% | 11.884,00 |
| 07.10.2025 | 119,86 | 121,52 | 119,26 | 120,58 | 0,87% | 9.373,00 |
| 06.10.2025 | 122,02 | 122,10 | 118,88 | 119,54 | -2,05% | 20.911,00 |
| 03.10.2025 | 121,76 | 122,14 | 121,16 | 122,04 | 0,63% | 5.622,00 |
| 02.10.2025 | 122,06 | 122,16 | 120,70 | 121,28 | -0,74% | 10.834,00 |
| 01.10.2025 | 119,56 | 122,20 | 119,02 | 122,18 | 2,12% | 20.427,00 |
| 30.09.2025 | 119,78 | 120,20 | 119,02 | 119,64 | -0,05% | 10.224,00 |
| 29.09.2025 | 120,40 | 120,60 | 118,64 | 119,70 | -0,32% | 19.994,00 |
| 26.09.2025 | 120,00 | 120,58 | 119,56 | 120,08 | 0,00% | 9.835,00 |
| 25.09.2025 | 120,78 | 122,60 | 120,08 | 120,08 | -0,91% | 9.826,00 |
| 24.09.2025 | 120,22 | 121,34 | 120,04 | 121,18 | 0,95% | 8.957,00 |
| 23.09.2025 | 119,98 | 120,34 | 118,70 | 120,04 | 0,25% | 14.011,00 |
| 22.09.2025 | 120,98 | 120,98 | 118,90 | 119,74 | -0,93% | 10.908,00 |
| 19.09.2025 | 119,98 | 120,88 | 119,52 | 120,86 | 1,14% | 9.967,00 |
| 18.09.2025 | 119,98 | 120,42 | 119,08 | 119,50 | 0,32% | 10.394,00 |
| 17.09.2025 | 118,04 | 119,76 | 118,02 | 119,12 | 0,88% | 9.179,00 |
| 16.09.2025 | 119,42 | 119,72 | 118,08 | 118,08 | -1,27% | 61.189,00 |
| 15.09.2025 | 122,06 | 122,98 | 119,60 | 119,60 | -2,26% | 24.991,00 |
| 12.09.2025 | 123,22 | 123,30 | 121,80 | 122,36 | -0,39% | 12.179,00 |
| 11.09.2025 | 122,31 | 123,36 | 121,61 | 122,84 | 0,59% | 8.144,00 |
| 10.09.2025 | 121,98 | 122,64 | 120,59 | 122,12 | -0,11% | 9.654,00 |
| 09.09.2025 | 120,10 | 122,54 | 120,02 | 122,26 | 1,95% | 16.393,00 |
| 08.09.2025 | 125,00 | 125,42 | 119,32 | 119,92 | -3,83% | 25.262,00 |
| 05.09.2025 | 125,48 | 125,98 | 123,48 | 124,70 | -1,19% | 9.536,00 |
| 04.09.2025 | 127,80 | 128,72 | 125,82 | 126,20 | -1,00% | 12.887,00 |
| 03.09.2025 | 128,98 | 129,82 | 126,22 | 127,48 | -1,41% | 17.583,00 |
| 02.09.2025 | 126,98 | 135,22 | 126,82 | 129,30 | 1,83% | 30.699,00 |
| 01.09.2025 | 127,30 | 127,84 | 126,10 | 126,98 | -0,05% | 13.099,00 |
| 29.08.2025 | 126,24 | 127,58 | 125,68 | 127,04 | 0,86% | 6.139,00 |
| 28.08.2025 | 127,56 | 127,58 | 125,36 | 125,96 | -0,90% | 8.001,00 |
| 27.08.2025 | 126,84 | 127,76 | 126,16 | 127,10 | 0,92% | 7.871,00 |
| 26.08.2025 | 127,68 | 128,18 | 125,04 | 125,94 | -1,27% | 10.187,00 |
| 25.08.2025 | 128,26 | 128,72 | 126,24 | 127,56 | -0,05% | 10.770,00 |
| 22.08.2025 | 128,98 | 129,88 | 127,24 | 127,62 | -0,67% | 16.264,00 |
| 21.08.2025 | 129,44 | 129,78 | 128,10 | 128,48 | -0,76% | 21.107,00 |
| 20.08.2025 | 130,60 | 132,46 | 127,74 | 129,46 | -1,01% | 18.355,00 |
| 19.08.2025 | 128,36 | 130,78 | 127,82 | 130,78 | 1,85% | 13.451,00 |
| 18.08.2025 | 128,90 | 129,28 | 127,70 | 128,40 | -0,30% | 8.543,00 |
| 15.08.2025 | 128,36 | 129,18 | 126,86 | 128,78 | 0,97% | 7.840,00 |
| 14.08.2025 | 127,78 | 128,40 | 126,90 | 127,54 | -0,20% | 10.519,00 |
| 13.08.2025 | 125,98 | 127,86 | 125,00 | 127,80 | 1,49% | 25.387,00 |
| 12.08.2025 | 125,02 | 125,92 | 124,50 | 125,92 | 0,75% | 9.632,00 |
| 11.08.2025 | 125,00 | 125,96 | 124,00 | 124,98 | 0,11% | 23.382,00 |
| 08.08.2025 | 123,24 | 124,86 | 123,24 | 124,84 | 1,02% | 8.339,00 |
| 07.08.2025 | 120,92 | 124,00 | 120,34 | 123,58 | 2,28% | 16.455,00 |
| 06.08.2025 | 120,76 | 121,40 | 119,86 | 120,82 | 0,10% | 11.316,00 |
| 05.08.2025 | 120,98 | 121,48 | 120,32 | 120,70 | -0,15% | 9.657,00 |
| 04.08.2025 | 120,26 | 121,14 | 119,84 | 120,88 | 0,33% | 15.099,00 |
| 01.08.2025 | 121,00 | 121,54 | 119,60 | 120,48 | -0,41% | 18.075,00 |
| 31.07.2025 | 124,00 | 124,34 | 120,74 | 120,98 | -3,26% | 18.848,00 |
| 30.07.2025 | 124,50 | 125,78 | 123,96 | 125,06 | 0,30% | 19.383,00 |
| 29.07.2025 | 122,46 | 124,70 | 122,16 | 124,68 | 1,98% | 12.951,00 |
| 28.07.2025 | 122,80 | 123,08 | 121,88 | 122,26 | -0,15% | 27.514,00 |
| 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 |