117,480€
-0,58%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 119,44 | 119,46 | 117,66 | 118,16 | -0,59% | 4.665,00 |
| 06.01.2026 | 119,60 | 119,78 | 118,82 | 118,86 | -0,85% | 3.132,00 |
| 05.01.2026 | 121,62 | 121,84 | 119,20 | 119,88 | -1,56% | 3.650,00 |
| 02.01.2026 | 122,76 | 123,00 | 121,44 | 121,78 | -0,60% | 6.889,00 |
| 30.12.2025 | 122,76 | 122,76 | 122,32 | 122,52 | -0,21% | 828,00 |
| 29.12.2025 | 122,30 | 122,86 | 122,00 | 122,78 | -0,02% | 3.028,00 |
| 23.12.2025 | 125,16 | 125,54 | 122,38 | 122,80 | -2,37% | 2.100,00 |
| 22.12.2025 | 126,24 | 126,82 | 125,50 | 125,78 | -1,21% | 4.632,00 |
| 19.12.2025 | 127,62 | 127,74 | 127,04 | 127,32 | -0,42% | 902,00 |
| 18.12.2025 | 127,98 | 128,18 | 127,14 | 127,86 | -0,06% | 558,00 |
| 17.12.2025 | 128,70 | 128,70 | 127,62 | 127,94 | -0,34% | 1.392,00 |
| 16.12.2025 | 129,44 | 129,44 | 127,70 | 128,38 | 0,36% | 528,00 |
| 15.12.2025 | 128,48 | 128,76 | 127,88 | 127,92 | -0,11% | 1.968,00 |
| 12.12.2025 | 127,28 | 128,06 | 126,60 | 128,06 | 0,57% | 1.810,00 |
| 11.12.2025 | 128,50 | 128,50 | 127,34 | 127,34 | -0,56% | 413,00 |
| 10.12.2025 | 125,80 | 128,06 | 125,62 | 128,06 | 3,12% | 4.754,00 |
| 09.12.2025 | 125,60 | 125,94 | 123,90 | 124,18 | -0,99% | 1.756,00 |
| 08.12.2025 | 124,32 | 125,88 | 123,90 | 125,42 | 0,26% | 899,00 |
| 05.12.2025 | 124,72 | 125,20 | 124,24 | 125,10 | -0,71% | 2.617,00 |
| 04.12.2025 | 127,48 | 128,04 | 125,42 | 126,00 | -1,82% | 12.324,00 |
| 03.12.2025 | 126,96 | 128,88 | 126,96 | 128,34 | 1,04% | 3.811,00 |
| 02.12.2025 | 128,76 | 129,06 | 126,70 | 127,02 | -1,32% | 1.567,00 |
| 01.12.2025 | 128,78 | 128,82 | 127,46 | 128,72 | 0,78% | 2.849,00 |
| 28.11.2025 | 128,40 | 128,40 | 127,20 | 127,72 | -0,53% | 2.484,00 |
| 27.11.2025 | 127,70 | 128,40 | 127,70 | 128,40 | 0,69% | 793,00 |
| 26.11.2025 | 126,26 | 127,56 | 126,12 | 127,52 | 0,76% | 2.802,00 |
| 25.11.2025 | 126,00 | 127,30 | 125,94 | 126,56 | -0,13% | 1.982,00 |
| 24.11.2025 | 127,28 | 127,82 | 126,04 | 126,72 | -1,23% | 1.798,00 |
| 21.11.2025 | 126,72 | 129,14 | 126,52 | 128,30 | 1,10% | 1.389,00 |
| 20.11.2025 | 127,52 | 127,56 | 126,28 | 126,90 | -0,55% | 1.136,00 |
| 19.11.2025 | 127,42 | 128,50 | 127,42 | 127,60 | -0,02% | 811,00 |
| 18.11.2025 | 127,62 | 128,28 | 127,02 | 127,62 | 0,61% | 3.308,00 |
| 17.11.2025 | 125,36 | 127,00 | 125,36 | 126,84 | 1,86% | 1.925,00 |
| 14.11.2025 | 124,90 | 125,86 | 124,20 | 124,52 | -0,08% | 2.236,00 |
| 13.11.2025 | 124,36 | 124,86 | 123,86 | 124,62 | -0,46% | 1.522,00 |
| 12.11.2025 | 125,02 | 125,36 | 124,92 | 125,20 | 0,68% | 1.930,00 |
| 11.11.2025 | 123,42 | 124,56 | 123,18 | 124,36 | 1,32% | 1.266,00 |
| 10.11.2025 | 122,98 | 123,42 | 122,20 | 122,74 | -0,84% | 1.226,00 |
| 07.11.2025 | 123,06 | 124,36 | 122,60 | 123,78 | 0,06% | 3.109,00 |
| 06.11.2025 | 124,34 | 124,66 | 123,00 | 123,70 | -0,02% | 1.713,00 |
| 05.11.2025 | 124,32 | 125,38 | 123,66 | 123,72 | -0,80% | 3.244,00 |
| 04.11.2025 | 124,92 | 125,96 | 124,72 | 124,72 | -0,35% | 2.616,00 |
| 03.11.2025 | 126,60 | 127,60 | 124,72 | 125,16 | -1,59% | 3.792,00 |
| 31.10.2025 | 126,74 | 127,18 | 126,36 | 127,18 | -0,28% | 1.445,00 |
| 30.10.2025 | 125,90 | 127,78 | 125,50 | 127,54 | 1,32% | 3.234,00 |
| 29.10.2025 | 129,02 | 129,02 | 125,30 | 125,88 | -3,58% | 2.840,00 |
| 28.10.2025 | 131,00 | 131,34 | 130,32 | 130,56 | -0,05% | 1.251,00 |
| 27.10.2025 | 130,30 | 131,08 | 129,16 | 130,62 | -0,17% | 1.511,00 |
| 24.10.2025 | 130,62 | 130,94 | 130,16 | 130,84 | 0,09% | 690,00 |
| 23.10.2025 | 132,18 | 132,56 | 130,72 | 130,72 | -1,96% | 2.116,00 |
| 22.10.2025 | 131,70 | 133,50 | 131,36 | 133,34 | 0,91% | 1.318,00 |
| 21.10.2025 | 131,98 | 133,44 | 131,86 | 132,14 | 0,75% | 2.546,00 |
| 20.10.2025 | 131,82 | 132,52 | 131,00 | 131,16 | -0,05% | 2.666,00 |
| 17.10.2025 | 130,72 | 131,52 | 130,36 | 131,22 | -0,53% | 2.042,00 |
| 16.10.2025 | 129,46 | 132,12 | 129,30 | 131,92 | 2,45% | 3.592,00 |
| 15.10.2025 | 130,46 | 131,10 | 128,60 | 128,76 | -0,20% | 4.172,00 |
| 14.10.2025 | 128,66 | 130,00 | 128,48 | 129,02 | 0,69% | 4.262,00 |
| 13.10.2025 | 128,92 | 129,46 | 127,18 | 128,14 | -0,40% | 7.769,00 |
| 10.10.2025 | 125,50 | 129,68 | 124,88 | 128,66 | 4,11% | 6.399,00 |
| 09.10.2025 | 120,24 | 123,58 | 118,00 | 123,58 | 2,64% | 29.909,00 |
| 08.10.2025 | 121,12 | 121,52 | 119,96 | 120,40 | -0,51% | 1.957,00 |
| 07.10.2025 | 119,72 | 121,14 | 119,50 | 121,02 | 0,80% | 9.248,00 |
| 06.10.2025 | 121,36 | 121,86 | 118,80 | 120,06 | -1,30% | 3.361,00 |
| 03.10.2025 | 122,12 | 122,12 | 121,08 | 121,64 | 0,20% | 1.114,00 |
| 02.10.2025 | 121,90 | 122,08 | 121,00 | 121,40 | 0,51% | 2.848,00 |
| 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 |