132,520€
6,66%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 125,20 | 125,84 | 124,24 | 124,24 | 0,23% | 3.994,00 |
| 22.06.2026 | 124,12 | 124,50 | 123,76 | 123,96 | -0,23% | 2.863,00 |
| 19.06.2026 | 124,10 | 124,86 | 124,10 | 124,24 | 0,47% | 368,00 |
| 18.06.2026 | 123,00 | 123,88 | 122,96 | 123,66 | -0,72% | 1.559,00 |
| 17.06.2026 | 125,76 | 125,76 | 124,00 | 124,56 | -1,17% | 4.048,00 |
| 16.06.2026 | 126,32 | 127,14 | 125,32 | 126,04 | 0,62% | 1.758,00 |
| 15.06.2026 | 124,10 | 125,26 | 122,90 | 125,26 | 1,33% | 7.789,00 |
| 12.06.2026 | 124,50 | 125,36 | 123,62 | 123,62 | -1,73% | 5.581,00 |
| 11.06.2026 | 125,38 | 126,10 | 124,76 | 125,80 | 0,06% | 19.954,00 |
| 10.06.2026 | 123,82 | 125,86 | 123,82 | 125,72 | 1,19% | 3.600,00 |
| 09.06.2026 | 121,56 | 124,24 | 121,42 | 124,24 | 1,89% | 3.209,00 |
| 08.06.2026 | 122,52 | 122,72 | 120,78 | 121,94 | -1,61% | 11.710,00 |
| 05.06.2026 | 122,56 | 124,38 | 121,02 | 123,94 | 0,73% | 4.176,00 |
| 04.06.2026 | 123,62 | 125,42 | 122,20 | 123,04 | -0,15% | 4.689,00 |
| 03.06.2026 | 122,50 | 123,58 | 122,02 | 123,22 | 1,62% | 2.438,00 |
| 02.06.2026 | 122,00 | 122,16 | 120,96 | 121,26 | -0,51% | 3.277,00 |
| 01.06.2026 | 124,70 | 124,70 | 121,88 | 121,88 | -1,15% | 4.095,00 |
| 29.05.2026 | 125,82 | 125,82 | 123,30 | 123,30 | -1,88% | 3.378,00 |
| 28.05.2026 | 127,98 | 127,98 | 125,58 | 125,66 | -1,61% | 3.230,00 |
| 27.05.2026 | 125,56 | 127,78 | 125,02 | 127,72 | 0,77% | 2.203,00 |
| 26.05.2026 | 129,02 | 129,78 | 126,40 | 126,74 | -2,33% | 9.107,00 |
| 25.05.2026 | 130,18 | 130,18 | 128,56 | 129,76 | 0,82% | 1.432,00 |
| 22.05.2026 | 128,20 | 128,90 | 128,14 | 128,70 | 1,05% | 941,00 |
| 21.05.2026 | 128,64 | 129,34 | 127,10 | 127,36 | -1,58% | 1.483,00 |
| 20.05.2026 | 129,70 | 129,70 | 128,00 | 129,40 | -0,61% | 1.281,00 |
| 19.05.2026 | 128,30 | 130,88 | 128,28 | 130,20 | 2,07% | 1.833,00 |
| 18.05.2026 | 128,26 | 128,76 | 127,56 | 127,56 | -0,65% | 2.172,00 |
| 15.05.2026 | 128,58 | 129,04 | 127,96 | 128,40 | 0,36% | 1.563,00 |
| 14.05.2026 | 127,58 | 128,24 | 127,14 | 127,94 | 0,25% | 987,00 |
| 13.05.2026 | 128,86 | 130,20 | 127,62 | 127,62 | -1,07% | 1.543,00 |
| 12.05.2026 | 127,96 | 129,16 | 127,00 | 129,00 | 1,26% | 2.117,00 |
| 11.05.2026 | 131,06 | 131,38 | 127,40 | 127,40 | -3,53% | 5.886,00 |
| 08.05.2026 | 133,62 | 133,62 | 131,76 | 132,06 | -0,33% | 1.285,00 |
| 07.05.2026 | 132,98 | 133,32 | 131,80 | 132,50 | 0,30% | 774,00 |
| 06.05.2026 | 131,86 | 133,26 | 130,94 | 132,10 | 0,20% | 3.962,00 |
| 05.05.2026 | 132,78 | 132,78 | 131,00 | 131,84 | -1,10% | 2.503,00 |
| 04.05.2026 | 135,04 | 135,10 | 132,90 | 133,30 | -0,88% | 3.521,00 |
| 30.04.2026 | 131,92 | 135,50 | 131,92 | 134,48 | 1,62% | 1.479,00 |
| 29.04.2026 | 133,54 | 133,72 | 131,48 | 132,34 | -1,42% | 1.335,00 |
| 28.04.2026 | 132,54 | 134,34 | 131,92 | 134,24 | 1,16% | 2.801,00 |
| 27.04.2026 | 132,08 | 133,28 | 131,74 | 132,70 | -0,09% | 657,00 |
| 24.04.2026 | 132,98 | 133,26 | 132,26 | 132,82 | -0,24% | 1.207,00 |
| 23.04.2026 | 131,32 | 133,18 | 131,32 | 133,14 | -0,21% | 1.620,00 |
| 22.04.2026 | 132,04 | 133,96 | 131,84 | 133,42 | 1,66% | 1.029,00 |
| 21.04.2026 | 133,66 | 133,66 | 131,04 | 131,24 | -1,83% | 1.347,00 |
| 20.04.2026 | 134,24 | 134,88 | 133,34 | 133,68 | 0,09% | 2.735,00 |
| 17.04.2026 | 135,12 | 135,42 | 132,80 | 133,56 | -0,54% | 2.231,00 |
| 16.04.2026 | 131,62 | 135,54 | 129,00 | 134,28 | 3,04% | 7.768,00 |
| 15.04.2026 | 132,42 | 132,64 | 130,06 | 130,32 | -1,18% | 2.212,00 |
| 14.04.2026 | 132,66 | 132,76 | 130,80 | 131,88 | -0,53% | 2.055,00 |
| 13.04.2026 | 134,04 | 134,80 | 132,58 | 132,58 | -1,09% | 2.315,00 |
| 10.04.2026 | 134,76 | 134,78 | 133,44 | 134,04 | 0,19% | 1.545,00 |
| 09.04.2026 | 132,42 | 134,20 | 131,96 | 133,78 | 1,72% | 1.317,00 |
| 08.04.2026 | 133,16 | 133,22 | 129,56 | 131,52 | -1,41% | 4.621,00 |
| 07.04.2026 | 135,68 | 135,68 | 133,40 | 133,40 | -0,83% | 848,00 |
| 02.04.2026 | 134,50 | 135,40 | 133,10 | 134,52 | 1,33% | 661,00 |
| 01.04.2026 | 134,32 | 134,32 | 132,22 | 132,76 | -1,91% | 2.770,00 |
| 31.03.2026 | 137,10 | 137,82 | 134,64 | 135,34 | -1,61% | 7.392,00 |
| 30.03.2026 | 133,24 | 138,18 | 132,98 | 137,56 | 3,71% | 4.404,00 |
| 27.03.2026 | 130,64 | 132,64 | 130,64 | 132,64 | 0,64% | 989,00 |
| 26.03.2026 | 131,10 | 132,46 | 130,78 | 131,80 | 0,92% | 5.546,00 |
| 25.03.2026 | 129,94 | 130,68 | 129,44 | 130,60 | -0,24% | 1.979,00 |
| 24.03.2026 | 129,96 | 131,46 | 129,86 | 130,92 | 1,08% | 1.199,00 |
| 23.03.2026 | 130,10 | 131,82 | 129,24 | 129,52 | -1,45% | 3.222,00 |
| 20.03.2026 | 132,14 | 132,50 | 131,42 | 131,42 | -1,65% | 966,00 |
| 19.03.2026 | 133,84 | 134,40 | 133,10 | 133,62 | -1,04% | 1.886,00 |
| 18.03.2026 | 136,04 | 136,14 | 134,38 | 135,02 | -1,07% | 1.516,00 |
| 17.03.2026 | 137,68 | 137,74 | 136,02 | 136,48 | -1,23% | 1.081,00 |
| 16.03.2026 | 140,02 | 140,12 | 137,92 | 138,18 | -1,22% | 1.701,00 |
| 13.03.2026 | 139,92 | 140,72 | 138,30 | 139,88 | 0,68% | 2.969,00 |
| 12.03.2026 | 137,70 | 140,16 | 137,70 | 138,94 | 0,56% | 1.275,00 |
| 11.03.2026 | 138,12 | 138,84 | 136,44 | 138,16 | -0,43% | 1.416,00 |
| 10.03.2026 | 138,88 | 139,38 | 137,32 | 138,76 | 0,10% | 1.156,00 |
| 09.03.2026 | 135,00 | 138,92 | 134,90 | 138,62 | 2,20% | 2.778,00 |
| 06.03.2026 | 137,32 | 138,00 | 135,42 | 135,64 | -3,13% | 1.114,00 |
| 05.03.2026 | 141,08 | 141,86 | 139,02 | 140,02 | -0,78% | 1.605,00 |
| 04.03.2026 | 141,92 | 142,54 | 140,78 | 141,12 | -0,41% | 2.474,00 |
| 03.03.2026 | 143,18 | 144,46 | 141,70 | 141,70 | -1,27% | 2.860,00 |
| 02.03.2026 | 144,10 | 144,66 | 142,60 | 143,52 | 0,59% | 7.257,00 |
| 27.02.2026 | 141,54 | 143,04 | 141,48 | 142,68 | 0,10% | 1.120,00 |
| 26.02.2026 | 142,52 | 144,00 | 142,40 | 142,54 | -0,17% | 930,00 |
| 25.02.2026 | 143,40 | 143,78 | 141,44 | 142,78 | -0,07% | 3.314,00 |
| 24.02.2026 | 142,70 | 144,16 | 142,12 | 142,88 | 0,85% | 1.878,00 |
| 23.02.2026 | 139,62 | 141,84 | 138,44 | 141,68 | 1,74% | 2.506,00 |
| 20.02.2026 | 140,08 | 140,24 | 138,94 | 139,26 | 0,23% | 1.889,00 |
| 19.02.2026 | 138,86 | 139,78 | 138,64 | 138,94 | 0,61% | 1.179,00 |
| 18.02.2026 | 136,86 | 138,48 | 136,18 | 138,10 | 1,19% | 2.881,00 |
| 17.02.2026 | 140,66 | 141,00 | 136,48 | 136,48 | -3,16% | 1.750,00 |
| 16.02.2026 | 141,50 | 141,50 | 139,10 | 140,94 | 0,00% | 2.702,00 |
| 13.02.2026 | 140,86 | 141,02 | 139,18 | 140,94 | -1,98% | 3.316,00 |
| 12.02.2026 | 142,62 | 144,10 | 141,86 | 143,78 | 0,46% | 4.382,00 |
| 11.02.2026 | 139,54 | 143,12 | 139,54 | 143,12 | 2,51% | 4.757,00 |
| 10.02.2026 | 139,78 | 140,00 | 137,88 | 139,62 | 0,09% | 1.935,00 |
| 09.02.2026 | 143,40 | 143,44 | 139,50 | 139,50 | -2,01% | 2.487,00 |
| 06.02.2026 | 141,80 | 143,68 | 140,96 | 142,36 | 1,05% | 4.529,00 |
| 05.02.2026 | 140,80 | 142,36 | 140,32 | 140,88 | -0,37% | 7.222,00 |
| 04.02.2026 | 137,18 | 141,66 | 136,72 | 141,40 | 3,94% | 19.816,00 |
| 03.02.2026 | 130,66 | 138,06 | 129,64 | 136,04 | 3,53% | 14.292,00 |
| 02.02.2026 | 129,72 | 131,50 | 128,94 | 131,40 | 3,92% | 6.301,00 |
| 30.01.2026 | 124,32 | 126,44 | 124,32 | 126,44 | 0,43% | 1.889,00 |