151,090€
0,43%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 157,92 | 158,46 | 157,24 | 157,48 | -0,22% | 1.721,00 |
| 26.08.2024 | 157,10 | 158,18 | 157,10 | 157,82 | 1,19% | 569,00 |
| 23.08.2024 | 158,16 | 158,68 | 155,24 | 155,96 | -1,28% | 1.340,00 |
| 22.08.2024 | 157,46 | 157,98 | 157,00 | 157,98 | 0,16% | 524,00 |
| 21.08.2024 | 158,52 | 159,06 | 157,60 | 157,72 | 0,39% | 3.158,00 |
| 20.08.2024 | 157,16 | 157,34 | 155,56 | 157,10 | 0,14% | 509,00 |
| 19.08.2024 | 156,54 | 156,88 | 156,08 | 156,88 | 0,17% | 545,00 |
| 16.08.2024 | 157,90 | 157,90 | 155,78 | 156,62 | -0,44% | 803,00 |
| 15.08.2024 | 158,92 | 159,00 | 157,16 | 157,32 | 0,03% | 508,00 |
| 14.08.2024 | 157,38 | 157,44 | 155,84 | 157,28 | 0,46% | 1.841,00 |
| 13.08.2024 | 156,80 | 156,80 | 155,60 | 156,56 | -0,46% | 215,00 |
| 12.08.2024 | 158,88 | 158,88 | 157,28 | 157,28 | 0,38% | 551,00 |
| 09.08.2024 | 157,84 | 158,30 | 156,38 | 156,68 | -0,73% | 363,00 |
| 08.08.2024 | 156,22 | 158,82 | 156,06 | 157,84 | -0,65% | 811,00 |
| 07.08.2024 | 159,20 | 159,22 | 157,32 | 158,88 | -0,45% | 2.016,00 |
| 06.08.2024 | 159,20 | 161,24 | 158,84 | 159,60 | -0,21% | 1.509,00 |
| 05.08.2024 | 157,98 | 164,00 | 155,32 | 159,94 | 0,20% | 8.817,00 |
| 02.08.2024 | 161,80 | 165,20 | 159,62 | 159,62 | -1,00% | 2.480,00 |
| 01.08.2024 | 159,90 | 161,24 | 159,18 | 161,24 | 0,29% | 1.775,00 |
| 31.07.2024 | 159,70 | 161,00 | 159,50 | 160,78 | 0,75% | 1.161,00 |
| 30.07.2024 | 159,10 | 159,90 | 158,86 | 159,58 | 0,40% | 988,00 |
| 29.07.2024 | 158,78 | 159,70 | 158,32 | 158,94 | 0,28% | 1.694,00 |
| 26.07.2024 | 157,38 | 158,66 | 157,20 | 158,50 | 0,80% | 477,00 |
| 25.07.2024 | 155,02 | 160,00 | 155,00 | 157,24 | 2,52% | 1.487,00 |
| 24.07.2024 | 153,44 | 154,04 | 152,14 | 153,38 | -0,29% | 470,00 |
| 23.07.2024 | 154,08 | 155,06 | 153,70 | 153,82 | -0,68% | 614,00 |
| 22.07.2024 | 155,42 | 155,94 | 154,64 | 154,88 | -0,30% | 613,00 |
| 19.07.2024 | 155,14 | 157,60 | 155,14 | 155,34 | -1,76% | 1.212,00 |
| 18.07.2024 | 155,00 | 158,12 | 155,00 | 158,12 | 3,02% | 2.852,00 |
| 17.07.2024 | 150,90 | 154,54 | 150,02 | 153,48 | 2,09% | 5.777,00 |
| 16.07.2024 | 150,70 | 151,62 | 150,00 | 150,34 | -0,37% | 3.853,00 |
| 15.07.2024 | 152,98 | 153,52 | 150,84 | 150,90 | -1,60% | 1.786,00 |
| 12.07.2024 | 151,00 | 153,44 | 150,34 | 153,36 | 1,75% | 1.979,00 |
| 11.07.2024 | 151,50 | 152,24 | 145,00 | 150,72 | 0,47% | 13.073,00 |
| 10.07.2024 | 149,88 | 150,54 | 148,50 | 150,02 | 0,17% | 3.291,00 |
| 09.07.2024 | 150,48 | 150,88 | 149,60 | 149,76 | -0,31% | 4.209,00 |
| 08.07.2024 | 152,26 | 152,26 | 150,22 | 150,22 | -0,57% | 2.057,00 |
| 05.07.2024 | 151,02 | 151,24 | 150,34 | 151,08 | -0,25% | 4.352,00 |
| 04.07.2024 | 150,36 | 153,56 | 149,98 | 151,46 | 0,73% | 3.322,00 |
| 03.07.2024 | 152,32 | 152,46 | 150,00 | 150,36 | -1,22% | 2.029,00 |
| 02.07.2024 | 151,88 | 152,80 | 151,64 | 152,22 | -0,21% | 1.409,00 |