Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 119,30 | 120,84 | 119,28 | 120,78 | 1,09% | 5.104,00 |
| 30.09.2025 | 119,58 | 120,06 | 119,14 | 119,48 | -0,03% | 4.436,00 |
| 29.09.2025 | 120,12 | 120,30 | 119,14 | 119,52 | -0,20% | 6.528,00 |
| 26.09.2025 | 120,02 | 120,52 | 119,76 | 119,76 | -0,76% | 836,00 |
| 25.09.2025 | 121,00 | 122,58 | 120,26 | 120,68 | 0,37% | 4.279,00 |
| 24.09.2025 | 120,24 | 120,82 | 120,00 | 120,24 | 0,91% | 3.750,00 |
| 23.09.2025 | 119,80 | 119,92 | 118,68 | 119,16 | -0,63% | 6.347,00 |
| 22.09.2025 | 120,76 | 121,02 | 119,00 | 119,92 | 0,13% | 2.914,00 |
| 19.09.2025 | 119,90 | 120,56 | 119,50 | 119,76 | -0,13% | 5.128,00 |
| 18.09.2025 | 119,76 | 120,24 | 119,14 | 119,92 | 0,22% | 3.387,00 |
| 17.09.2025 | 118,20 | 119,88 | 118,20 | 119,66 | 0,50% | 1.886,00 |
| 16.09.2025 | 119,56 | 119,60 | 118,62 | 119,06 | -1,03% | 189.536,00 |
| 15.09.2025 | 122,62 | 122,78 | 119,94 | 120,30 | -1,52% | 2.247,00 |
| 12.09.2025 | 122,86 | 123,16 | 122,06 | 122,16 | -2,66% | 986,00 |
| 05.09.2025 | 125,02 | 125,90 | 123,80 | 125,50 | -0,90% | 2.946,00 |
| 04.09.2025 | 127,62 | 128,92 | 126,00 | 126,64 | -0,25% | 5.593,00 |
| 03.09.2025 | 129,26 | 130,00 | 126,88 | 126,96 | -2,53% | 5.866,00 |
| 02.09.2025 | 127,06 | 135,26 | 127,06 | 130,26 | 2,68% | 25.677,00 |
| 01.09.2025 | 127,76 | 127,76 | 126,70 | 126,86 | 0,13% | 4.126,00 |
| 29.08.2025 | 126,14 | 127,40 | 125,98 | 126,70 | 0,76% | 2.106,00 |
| 28.08.2025 | 127,46 | 127,46 | 125,66 | 125,74 | -0,62% | 1.347,00 |
| 27.08.2025 | 126,66 | 127,46 | 126,52 | 126,52 | 0,65% | 2.074,00 |
| 26.08.2025 | 128,60 | 128,60 | 125,10 | 125,70 | -0,80% | 2.338,00 |
| 25.08.2025 | 128,02 | 128,68 | 126,24 | 126,72 | -0,67% | 11.023,00 |
| 22.08.2025 | 128,48 | 129,88 | 127,38 | 127,58 | -0,96% | 1.419,00 |
| 21.08.2025 | 129,52 | 129,56 | 128,18 | 128,82 | -1,18% | 3.620,00 |
| 20.08.2025 | 130,70 | 132,50 | 130,30 | 130,36 | 0,51% | 5.134,00 |
| 19.08.2025 | 128,32 | 130,30 | 127,86 | 129,70 | 1,28% | 2.233,00 |
| 18.08.2025 | 129,00 | 129,34 | 127,82 | 128,06 | 0,02% | 3.875,00 |
| 15.08.2025 | 128,00 | 128,06 | 127,00 | 128,04 | 0,08% | 2.052,00 |
| 14.08.2025 | 128,02 | 128,24 | 127,16 | 127,94 | 0,96% | 4.439,00 |
| 13.08.2025 | 125,86 | 127,20 | 125,42 | 126,72 | 1,28% | 6.605,00 |
| 12.08.2025 | 124,94 | 125,56 | 124,38 | 125,12 | 0,82% | 3.536,00 |
| 11.08.2025 | 124,96 | 125,44 | 124,00 | 124,10 | 0,18% | 3.339,00 |
| 08.08.2025 | 123,34 | 124,26 | 123,30 | 123,88 | 1,47% | 2.568,00 |
| 07.08.2025 | 120,84 | 122,46 | 120,52 | 122,08 | 0,99% | 2.252,00 |
| 06.08.2025 | 120,58 | 121,14 | 119,92 | 120,88 | 0,07% | 4.432,00 |
| 05.08.2025 | 120,80 | 121,44 | 120,46 | 120,80 | 0,07% | 1.635,00 |
| 04.08.2025 | 120,46 | 120,80 | 120,00 | 120,72 | -0,07% | 3.501,00 |
| 01.08.2025 | 120,86 | 121,44 | 119,72 | 120,80 | -0,89% | 5.108,00 |
| 31.07.2025 | 123,82 | 124,12 | 121,66 | 121,88 | -2,87% | 10.264,00 |
| 30.07.2025 | 124,28 | 125,60 | 124,16 | 125,48 | 0,90% | 5.292,00 |
| 29.07.2025 | 122,56 | 124,36 | 122,36 | 124,36 | 1,35% | 2.738,00 |
| 28.07.2025 | 122,92 | 123,00 | 121,90 | 122,70 | 0,66% | 4.124,00 |
| 25.07.2025 | 123,32 | 123,64 | 121,70 | 121,90 | -1,38% | 952,00 |
| 24.07.2025 | 123,80 | 124,28 | 123,44 | 123,60 | -0,42% | 2.807,00 |
| 23.07.2025 | 124,68 | 125,32 | 123,46 | 124,12 | 0,44% | 6.126,00 |
| 22.07.2025 | 121,48 | 124,96 | 120,80 | 123,58 | 2,73% | 3.535,00 |
| 21.07.2025 | 123,24 | 123,30 | 120,18 | 120,30 | -2,86% | 2.640,00 |
| 18.07.2025 | 125,26 | 125,64 | 123,82 | 123,84 | -0,90% | 12.159,00 |
| 17.07.2025 | 116,90 | 124,96 | 116,68 | 124,96 | 8,68% | 47.450,00 |
| 16.07.2025 | 115,04 | 116,60 | 114,60 | 114,98 | -0,43% | 4.401,00 |
| 15.07.2025 | 116,42 | 116,42 | 115,38 | 115,48 | -0,07% | 3.262,00 |
| 14.07.2025 | 115,92 | 115,92 | 114,66 | 115,56 | 0,86% | 3.820,00 |
| 11.07.2025 | 117,02 | 117,02 | 114,58 | 114,58 | -1,80% | 4.082,00 |
| 10.07.2025 | 114,78 | 117,04 | 114,44 | 116,68 | 2,26% | 7.124,00 |
| 09.07.2025 | 115,36 | 116,00 | 113,68 | 114,10 | -1,14% | 4.087,00 |
| 08.07.2025 | 114,52 | 115,94 | 114,02 | 115,42 | 0,56% | 3.649,00 |
| 07.07.2025 | 115,48 | 116,06 | 114,00 | 114,78 | -0,95% | 8.225,00 |
| 04.07.2025 | 115,00 | 116,08 | 114,94 | 115,88 | 0,63% | 4.372,00 |
| 03.07.2025 | 115,94 | 116,58 | 114,94 | 115,16 | -0,60% | 4.312,00 |
| 02.07.2025 | 115,40 | 116,10 | 114,94 | 115,86 | 0,57% | 7.292,00 |
| 01.07.2025 | 112,80 | 115,64 | 111,86 | 115,20 | 2,45% | 5.393,00 |
| 30.06.2025 | 112,10 | 112,50 | 111,48 | 112,44 | 0,93% | 4.526,00 |
| 27.06.2025 | 109,62 | 111,50 | 109,56 | 111,40 | 1,70% | 4.541,00 |
| 26.06.2025 | 110,00 | 110,36 | 109,00 | 109,54 | -1,07% | 5.589,00 |
| 25.06.2025 | 113,06 | 113,30 | 110,66 | 110,72 | -0,95% | 2.537,00 |
| 24.06.2025 | 111,74 | 112,36 | 111,42 | 111,78 | 0,50% | 3.530,00 |
| 23.06.2025 | 112,24 | 112,86 | 111,22 | 111,22 | -1,28% | 1.426,00 |
| 20.06.2025 | 112,34 | 113,30 | 111,98 | 112,66 | 0,23% | 3.027,00 |
| 19.06.2025 | 113,16 | 113,98 | 112,40 | 112,40 | 0,23% | 1.404,00 |
| 18.06.2025 | 112,54 | 112,90 | 112,00 | 112,14 | -1,39% | 3.650,00 |
| 17.06.2025 | 113,68 | 114,18 | 113,24 | 113,72 | 0,41% | 1.083,00 |
| 16.06.2025 | 113,42 | 113,78 | 112,90 | 113,26 | -0,60% | 6.004,00 |
| 13.06.2025 | 114,22 | 115,42 | 113,84 | 113,94 | 0,62% | 11.847,00 |
| 12.06.2025 | 113,02 | 113,42 | 111,80 | 113,24 | -0,18% | 4.623,00 |
| 11.06.2025 | 115,68 | 115,70 | 113,24 | 113,44 | -1,34% | 8.540,00 |
| 10.06.2025 | 114,04 | 114,98 | 113,42 | 114,98 | 0,90% | 2.521,00 |
| 09.06.2025 | 114,04 | 114,28 | 113,46 | 113,96 | -0,11% | 2.730,00 |
| 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 |