143,540€
-0,11%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 144,26 | 144,30 | 142,58 | 143,54 | -0,11% | 5.313,00 |
| 20.01.2025 | 144,60 | 145,24 | 143,52 | 143,70 | 0,18% | 2.460,00 |
| 17.01.2025 | 142,08 | 144,38 | 142,02 | 143,44 | 1,63% | 1.836,00 |
| 16.01.2025 | 141,00 | 141,96 | 139,96 | 141,14 | 0,17% | 1.596,00 |
| 15.01.2025 | 140,96 | 142,00 | 140,38 | 140,90 | 0,59% | 2.354,00 |
| 14.01.2025 | 141,24 | 141,70 | 139,62 | 140,08 | -0,85% | 2.309,00 |
| 13.01.2025 | 139,90 | 141,66 | 139,38 | 141,28 | 1,76% | 2.361,00 |
| 10.01.2025 | 143,06 | 143,34 | 138,84 | 138,84 | -2,57% | 4.117,00 |
| 09.01.2025 | 142,02 | 143,12 | 142,00 | 142,50 | 0,75% | 1.993,00 |
| 08.01.2025 | 141,12 | 141,86 | 140,74 | 141,44 | 0,16% | 2.093,00 |
| 07.01.2025 | 141,50 | 142,72 | 140,80 | 141,22 | -0,68% | 3.213,00 |
| 06.01.2025 | 145,26 | 145,32 | 141,88 | 142,18 | -2,98% | 3.101,00 |
| 03.01.2025 | 146,62 | 146,76 | 145,50 | 146,54 | -0,87% | 3.059,00 |
| 02.01.2025 | 147,66 | 148,50 | 147,04 | 147,82 | 0,85% | 2.306,00 |
| 30.12.2024 | 147,26 | 147,36 | 146,00 | 146,58 | -0,11% | 2.003,00 |
| 27.12.2024 | 146,48 | 147,26 | 145,26 | 146,74 | 1,42% | 2.107,00 |
| 23.12.2024 | 147,04 | 147,52 | 144,68 | 144,68 | -1,20% | 1.932,00 |
| 20.12.2024 | 146,02 | 146,82 | 145,00 | 146,44 | -0,64% | 22.862,00 |
| 19.12.2024 | 148,22 | 148,76 | 146,78 | 147,38 | -0,37% | 754,00 |
| 18.12.2024 | 148,88 | 149,16 | 147,50 | 147,92 | -0,76% | 1.083,00 |
| 17.12.2024 | 149,10 | 150,82 | 147,16 | 149,06 | -0,94% | 1.489,00 |
| 16.12.2024 | 151,04 | 151,08 | 150,20 | 150,48 | -0,87% | 1.185,00 |
| 13.12.2024 | 150,80 | 152,00 | 149,80 | 151,80 | 0,36% | 1.624,00 |
| 12.12.2024 | 149,78 | 152,22 | 149,50 | 151,26 | -0,01% | 993,00 |
| 11.12.2024 | 152,32 | 152,62 | 151,28 | 151,28 | -0,32% | 1.444,00 |
| 10.12.2024 | 151,02 | 151,76 | 149,80 | 151,76 | 0,49% | 1.062,00 |
| 09.12.2024 | 149,70 | 152,42 | 148,70 | 151,02 | 0,20% | 4.527,00 |
| 06.12.2024 | 150,98 | 151,92 | 150,36 | 150,72 | -0,65% | 2.359,00 |
| 05.12.2024 | 152,08 | 152,94 | 150,62 | 151,70 | -0,35% | 3.474,00 |
| 04.12.2024 | 154,78 | 154,78 | 151,50 | 152,24 | -1,56% | 1.995,00 |
| 03.12.2024 | 156,32 | 156,32 | 153,66 | 154,66 | -0,37% | 2.812,00 |
| 02.12.2024 | 156,98 | 156,98 | 154,46 | 155,24 | 0,47% | 1.131,00 |
| 29.11.2024 | 154,00 | 154,72 | 153,02 | 154,52 | -0,31% | 946,00 |
| 28.11.2024 | 155,70 | 155,70 | 154,00 | 155,00 | -0,05% | 633,00 |
| 27.11.2024 | 154,38 | 156,38 | 153,78 | 155,08 | 0,18% | 1.342,00 |
| 26.11.2024 | 155,56 | 156,28 | 154,46 | 154,80 | -0,04% | 1.294,00 |
| 25.11.2024 | 155,18 | 155,72 | 154,20 | 154,86 | 0,17% | 881,00 |
| 22.11.2024 | 153,14 | 154,98 | 152,80 | 154,60 | 1,70% | 998,00 |
| 21.11.2024 | 150,96 | 152,34 | 150,50 | 152,02 | 1,23% | 1.072,00 |
| 20.11.2024 | 148,50 | 150,18 | 148,28 | 150,18 | 1,04% | 1.924,00 |
| 19.11.2024 | 149,94 | 151,22 | 147,32 | 148,64 | -1,76% | 3.559,00 |
| 18.11.2024 | 150,80 | 151,64 | 149,54 | 151,30 | 0,57% | 2.416,00 |
| 15.11.2024 | 156,56 | 156,56 | 150,38 | 150,44 | -4,12% | 1.709,00 |
| 14.11.2024 | 155,88 | 157,04 | 155,30 | 156,90 | 1,55% | 8.287,00 |
| 13.11.2024 | 155,40 | 155,40 | 153,24 | 154,50 | 0,10% | 910,00 |
| 12.11.2024 | 154,66 | 155,40 | 153,64 | 154,34 | 0,01% | 949,00 |
| 11.11.2024 | 155,16 | 155,88 | 154,18 | 154,32 | 0,16% | 494,00 |
| 08.11.2024 | 153,86 | 154,08 | 152,10 | 154,08 | 1,24% | 2.930,00 |
| 07.11.2024 | 153,16 | 153,70 | 151,48 | 152,20 | -1,17% | 1.717,00 |
| 06.11.2024 | 157,12 | 157,86 | 152,46 | 154,00 | 0,46% | 3.024,00 |
| 05.11.2024 | 153,40 | 153,40 | 152,00 | 153,30 | 0,86% | 403,00 |
| 04.11.2024 | 151,82 | 152,88 | 151,82 | 152,00 | -0,67% | 642,00 |
| 01.11.2024 | 153,30 | 153,30 | 152,38 | 153,02 | -0,35% | 1.894,00 |
| 31.10.2024 | 153,86 | 153,88 | 152,70 | 153,56 | -0,18% | 1.090,00 |
| 30.10.2024 | 155,40 | 155,40 | 153,62 | 153,84 | -0,76% | 782,00 |
| 29.10.2024 | 157,44 | 157,74 | 155,02 | 155,02 | -1,52% | 1.278,00 |
| 28.10.2024 | 159,38 | 159,68 | 157,32 | 157,42 | -1,54% | 1.222,00 |
| 25.10.2024 | 158,78 | 160,30 | 158,78 | 159,88 | 0,10% | 273,00 |
| 24.10.2024 | 159,64 | 160,36 | 159,06 | 159,72 | -0,40% | 630,00 |
| 23.10.2024 | 161,52 | 161,86 | 160,26 | 160,36 | -0,62% | 210,00 |
| 22.10.2024 | 161,96 | 161,96 | 160,84 | 161,36 | -0,20% | 179,00 |
| 21.10.2024 | 161,10 | 163,00 | 160,78 | 161,68 | 0,22% | 701,00 |
| 18.10.2024 | 160,66 | 161,38 | 159,18 | 161,32 | 0,21% | 1.264,00 |
| 17.10.2024 | 161,24 | 162,20 | 159,66 | 160,98 | 0,49% | 1.042,00 |
| 16.10.2024 | 161,54 | 161,74 | 159,90 | 160,20 | -1,06% | 1.182,00 |
| 15.10.2024 | 162,08 | 162,08 | 160,76 | 161,92 | 1,12% | 737,00 |
| 14.10.2024 | 160,08 | 160,44 | 159,16 | 160,12 | 0,88% | 2.014,00 |
| 11.10.2024 | 157,22 | 159,00 | 157,18 | 158,72 | 0,38% | 2.591,00 |
| 10.10.2024 | 157,48 | 158,44 | 156,52 | 158,12 | 0,67% | 1.572,00 |
| 09.10.2024 | 155,50 | 157,06 | 154,46 | 157,06 | 1,55% | 934,00 |
| 08.10.2024 | 152,68 | 154,66 | 150,32 | 154,66 | 1,68% | 4.019,00 |
| 07.10.2024 | 153,14 | 154,08 | 151,88 | 152,10 | -0,63% | 2.052,00 |
| 04.10.2024 | 152,78 | 153,50 | 152,60 | 153,06 | 0,00% | 631,00 |
| 03.10.2024 | 153,96 | 153,96 | 151,64 | 153,06 | -0,10% | 924,00 |
| 02.10.2024 | 155,22 | 155,22 | 152,80 | 153,22 | -0,60% | 3.132,00 |
| 01.10.2024 | 152,98 | 155,00 | 152,80 | 154,14 | 1,04% | 1.230,00 |
| 30.09.2024 | 152,06 | 153,50 | 152,00 | 152,56 | -0,64% | 787,00 |
| 27.09.2024 | 151,98 | 153,78 | 151,22 | 153,54 | 1,11% | 950,00 |
| 26.09.2024 | 151,52 | 152,72 | 151,50 | 151,86 | -0,16% | 1.525,00 |
| 25.09.2024 | 151,88 | 152,90 | 151,34 | 152,10 | -0,99% | 847,00 |
| 24.09.2024 | 155,16 | 155,46 | 153,00 | 153,62 | -1,53% | 684,00 |
| 23.09.2024 | 153,98 | 156,28 | 153,48 | 156,00 | 1,52% | 798,00 |
| 20.09.2024 | 154,84 | 155,24 | 153,66 | 153,66 | -2,19% | 830,00 |
| 19.09.2024 | 158,00 | 158,26 | 157,00 | 157,10 | -1,37% | 838,00 |
| 18.09.2024 | 159,00 | 159,92 | 158,00 | 159,28 | -0,31% | 176,00 |
| 17.09.2024 | 159,02 | 160,26 | 158,66 | 159,78 | 0,67% | 789,00 |
| 16.09.2024 | 160,48 | 160,98 | 158,72 | 158,72 | -0,86% | 828,00 |
| 13.09.2024 | 159,56 | 163,12 | 159,50 | 160,10 | 1,05% | 7.608,00 |
| 12.09.2024 | 159,52 | 159,80 | 157,70 | 158,44 | -0,24% | 410,00 |
| 11.09.2024 | 160,60 | 161,68 | 158,50 | 158,82 | -2,25% | 617,00 |
| 10.09.2024 | 161,06 | 162,48 | 160,62 | 162,48 | 0,54% | 300,00 |
| 09.09.2024 | 160,38 | 161,60 | 159,50 | 161,60 | 1,65% | 694,00 |
| 06.09.2024 | 160,66 | 161,22 | 158,98 | 158,98 | -0,09% | 632,00 |
| 05.09.2024 | 160,58 | 162,32 | 159,12 | 159,12 | -1,36% | 547,00 |
| 04.09.2024 | 158,88 | 162,40 | 158,88 | 161,32 | 0,94% | 888,00 |
| 03.09.2024 | 157,94 | 159,82 | 155,44 | 159,82 | 1,18% | 591,00 |
| 02.09.2024 | 156,98 | 157,96 | 155,44 | 157,96 | 1,62% | 988,00 |
| 30.08.2024 | 156,96 | 156,96 | 155,30 | 155,44 | -0,36% | 1.254,00 |
| 29.08.2024 | 156,94 | 157,64 | 155,60 | 156,00 | -0,54% | 1.108,00 |
| 28.08.2024 | 157,54 | 158,08 | 156,84 | 156,84 | -0,41% | 281,00 |