114,060€
-0,16%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 114,44 | 114,72 | 113,84 | 114,08 | -0,14% | 7.427,00 |
| 05.06.2025 | 115,54 | 116,92 | 113,56 | 114,24 | -1,45% | 7.513,00 |
| 04.06.2025 | 116,02 | 116,72 | 115,14 | 115,92 | 0,26% | 4.984,00 |
| 03.06.2025 | 114,52 | 115,62 | 114,24 | 115,62 | 1,62% | 2.738,00 |
| 02.06.2025 | 115,70 | 116,44 | 112,98 | 113,78 | -1,93% | 10.474,00 |
| 30.05.2025 | 116,46 | 117,22 | 116,00 | 116,02 | 0,73% | 4.618,00 |
| 29.05.2025 | 116,14 | 116,54 | 114,98 | 115,18 | -1,05% | 6.529,00 |
| 28.05.2025 | 116,34 | 116,90 | 115,96 | 116,40 | 1,23% | 3.748,00 |
| 27.05.2025 | 114,72 | 115,12 | 113,78 | 114,98 | -0,88% | 10.137,00 |
| 26.05.2025 | 114,12 | 116,00 | 114,12 | 116,00 | 2,17% | 4.470,00 |
| 23.05.2025 | 115,40 | 115,70 | 112,82 | 113,54 | -1,05% | 9.953,00 |
| 22.05.2025 | 115,38 | 115,80 | 114,20 | 114,74 | -0,93% | 8.427,00 |
| 21.05.2025 | 116,70 | 116,82 | 115,26 | 115,82 | -1,16% | 3.685,00 |
| 20.05.2025 | 117,36 | 117,90 | 116,92 | 117,18 | -0,14% | 10.666,00 |
| 19.05.2025 | 118,00 | 118,24 | 117,00 | 117,34 | -0,39% | 8.088,00 |
| 16.05.2025 | 117,96 | 118,54 | 117,00 | 117,80 | 0,72% | 7.419,00 |
| 15.05.2025 | 115,00 | 116,96 | 114,80 | 116,96 | 1,83% | 4.007,00 |
| 14.05.2025 | 116,70 | 116,92 | 114,50 | 114,86 | -1,83% | 10.437,00 |
| 13.05.2025 | 119,10 | 119,44 | 116,68 | 117,00 | -0,85% | 9.905,00 |
| 12.05.2025 | 116,90 | 118,58 | 116,76 | 118,00 | 1,11% | 10.921,00 |
| 09.05.2025 | 117,50 | 117,50 | 115,74 | 116,70 | -0,48% | 5.634,00 |
| 08.05.2025 | 117,62 | 117,62 | 116,30 | 117,26 | 1,63% | 3.018,00 |
| 07.05.2025 | 115,54 | 116,02 | 114,70 | 115,38 | -0,09% | 4.543,00 |
| 06.05.2025 | 116,80 | 116,88 | 115,00 | 115,48 | -1,33% | 4.550,00 |
| 05.05.2025 | 118,80 | 118,80 | 116,10 | 117,04 | -0,85% | 6.962,00 |
| 02.05.2025 | 119,20 | 119,20 | 117,22 | 118,04 | -1,09% | 8.370,00 |
| 30.04.2025 | 118,26 | 119,66 | 117,38 | 119,34 | 1,77% | 5.042,00 |
| 29.04.2025 | 117,88 | 118,00 | 115,62 | 117,26 | -0,95% | 6.672,00 |
| 28.04.2025 | 118,54 | 118,74 | 117,48 | 118,38 | 1,47% | 5.447,00 |
| 25.04.2025 | 119,90 | 120,14 | 116,10 | 116,66 | -3,43% | 16.697,00 |
| 24.04.2025 | 126,18 | 126,18 | 120,80 | 120,80 | -3,39% | 10.219,00 |
| 23.04.2025 | 126,76 | 127,28 | 124,42 | 125,04 | -0,48% | 6.661,00 |
| 22.04.2025 | 124,30 | 125,64 | 123,62 | 125,64 | 0,16% | 3.373,00 |
| 17.04.2025 | 124,00 | 125,88 | 122,80 | 125,44 | -0,22% | 4.010,00 |
| 16.04.2025 | 126,22 | 126,94 | 124,84 | 125,72 | -1,44% | 3.098,00 |
| 15.04.2025 | 130,06 | 130,18 | 127,50 | 127,56 | -0,25% | 5.031,00 |
| 14.04.2025 | 126,84 | 128,44 | 126,42 | 127,88 | 1,82% | 3.703,00 |
| 11.04.2025 | 128,62 | 128,62 | 125,22 | 125,60 | -2,98% | 4.071,00 |
| 10.04.2025 | 133,30 | 133,30 | 129,46 | 129,46 | 2,32% | 2.456,00 |
| 09.04.2025 | 129,88 | 129,88 | 124,62 | 126,52 | -4,53% | 3.472,00 |
| 08.04.2025 | 131,24 | 133,18 | 130,72 | 132,52 | 1,25% | 7.947,00 |
| 07.04.2025 | 129,88 | 133,32 | 126,00 | 130,88 | -4,09% | 10.529,00 |
| 04.04.2025 | 135,90 | 140,32 | 135,90 | 136,46 | -1,63% | 5.470,00 |
| 03.04.2025 | 135,32 | 139,00 | 134,00 | 138,72 | 0,55% | 3.112,00 |
| 02.04.2025 | 138,96 | 139,10 | 137,40 | 137,96 | -0,55% | 777,00 |
| 01.04.2025 | 139,20 | 139,54 | 138,00 | 138,72 | -1,11% | 2.979,00 |
| 31.03.2025 | 138,30 | 141,20 | 137,38 | 140,28 | 1,21% | 3.310,00 |
| 28.03.2025 | 138,78 | 139,84 | 138,42 | 138,60 | -0,19% | 2.184,00 |
| 27.03.2025 | 138,50 | 139,40 | 137,78 | 138,86 | 1,25% | 2.480,00 |
| 26.03.2025 | 134,96 | 137,40 | 134,96 | 137,14 | 1,72% | 1.431,00 |
| 25.03.2025 | 135,74 | 136,00 | 133,98 | 134,82 | -0,33% | 2.373,00 |
| 24.03.2025 | 134,94 | 135,40 | 133,90 | 135,26 | 0,03% | 8.924,00 |
| 21.03.2025 | 136,12 | 136,12 | 134,70 | 135,22 | -0,43% | 3.901,00 |
| 20.03.2025 | 136,22 | 137,08 | 135,60 | 135,80 | -0,21% | 3.985,00 |
| 19.03.2025 | 137,12 | 137,44 | 135,44 | 136,08 | -0,40% | 3.139,00 |
| 18.03.2025 | 138,32 | 138,98 | 136,48 | 136,62 | -1,30% | 4.004,00 |
| 17.03.2025 | 136,94 | 138,92 | 135,54 | 138,42 | 1,64% | 8.335,00 |
| 14.03.2025 | 137,36 | 137,40 | 135,00 | 136,18 | -0,57% | 3.549,00 |
| 13.03.2025 | 136,48 | 138,48 | 135,84 | 136,96 | 0,91% | 3.329,00 |
| 12.03.2025 | 139,50 | 139,96 | 134,72 | 135,72 | -2,75% | 6.911,00 |
| 11.03.2025 | 142,68 | 143,42 | 139,30 | 139,56 | -4,14% | 5.529,00 |
| 10.03.2025 | 142,82 | 147,52 | 142,38 | 145,58 | 1,01% | 6.490,00 |
| 07.03.2025 | 141,52 | 144,18 | 140,42 | 144,12 | 1,69% | 3.420,00 |
| 06.03.2025 | 142,54 | 143,20 | 140,84 | 141,72 | -1,10% | 3.999,00 |
| 05.03.2025 | 145,46 | 145,46 | 142,06 | 143,30 | -4,50% | 4.156,00 |
| 04.03.2025 | 148,22 | 152,06 | 147,92 | 150,06 | 1,43% | 7.513,00 |
| 03.03.2025 | 147,88 | 147,94 | 143,90 | 147,94 | 0,61% | 8.550,00 |
| 28.02.2025 | 145,18 | 148,58 | 145,18 | 147,04 | 0,82% | 3.001,00 |
| 27.02.2025 | 144,88 | 146,14 | 143,94 | 145,84 | 1,01% | 3.437,00 |
| 26.02.2025 | 149,10 | 149,10 | 144,38 | 144,38 | -3,75% | 4.144,00 |
| 25.02.2025 | 147,70 | 150,32 | 146,64 | 150,00 | 1,63% | 3.452,00 |
| 24.02.2025 | 146,30 | 149,28 | 145,48 | 147,60 | 1,89% | 8.997,00 |
| 21.02.2025 | 142,36 | 144,86 | 141,92 | 144,86 | 2,36% | 3.003,00 |
| 20.02.2025 | 140,12 | 141,98 | 138,90 | 141,52 | 1,51% | 5.597,00 |
| 19.02.2025 | 137,96 | 139,58 | 137,88 | 139,42 | 1,68% | 4.222,00 |
| 18.02.2025 | 139,00 | 139,00 | 135,72 | 137,12 | -0,85% | 16.165,00 |
| 17.02.2025 | 138,80 | 139,02 | 138,00 | 138,30 | 0,38% | 6.772,00 |
| 14.02.2025 | 138,66 | 139,24 | 137,70 | 137,78 | -0,69% | 12.541,00 |
| 13.02.2025 | 138,86 | 139,74 | 137,80 | 138,74 | -0,33% | 3.854,00 |
| 12.02.2025 | 140,56 | 141,22 | 138,80 | 139,20 | -0,61% | 3.257,00 |
| 11.02.2025 | 139,80 | 140,70 | 138,98 | 140,06 | 0,86% | 2.741,00 |
| 10.02.2025 | 140,48 | 140,88 | 138,86 | 138,86 | -0,50% | 2.981,00 |
| 07.02.2025 | 140,04 | 140,52 | 138,98 | 139,56 | 0,13% | 1.678,00 |
| 06.02.2025 | 140,60 | 141,92 | 138,92 | 139,38 | 0,50% | 11.596,00 |
| 05.02.2025 | 138,80 | 138,80 | 137,22 | 138,68 | 0,25% | 4.262,00 |
| 04.02.2025 | 145,60 | 146,56 | 138,10 | 138,34 | -5,40% | 11.893,00 |
| 03.02.2025 | 147,02 | 147,38 | 145,20 | 146,24 | 0,55% | 8.470,00 |
| 31.01.2025 | 146,22 | 146,60 | 145,40 | 145,44 | 0,12% | 2.135,00 |
| 30.01.2025 | 145,00 | 146,12 | 144,72 | 145,26 | -0,45% | 1.499,00 |
| 29.01.2025 | 144,00 | 145,92 | 144,00 | 145,92 | -0,44% | 1.428,00 |
| 28.01.2025 | 147,82 | 148,64 | 146,20 | 146,56 | -0,11% | 2.158,00 |
| 27.01.2025 | 142,70 | 146,84 | 142,18 | 146,72 | 3,34% | 3.631,00 |
| 24.01.2025 | 142,16 | 142,46 | 141,40 | 141,98 | -0,04% | 1.217,00 |
| 23.01.2025 | 142,30 | 143,10 | 141,10 | 142,04 | -0,89% | 2.650,00 |
| 22.01.2025 | 142,42 | 143,40 | 141,90 | 143,32 | -0,15% | 4.084,00 |
| 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 |