142,570€
-1,53%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 143,98 | 144,04 | 141,86 | 141,86 | -2,02% | 1.103,00 |
| 20.01.2025 | 144,16 | 145,44 | 144,16 | 144,78 | 0,56% | 1.562,00 |
| 17.01.2025 | 142,08 | 143,98 | 142,08 | 143,98 | 1,17% | 280,00 |
| 16.01.2025 | 140,94 | 142,32 | 140,00 | 142,32 | 1,08% | 928,00 |
| 15.01.2025 | 140,74 | 141,44 | 140,50 | 140,80 | 0,54% | 562,00 |
| 14.01.2025 | 142,22 | 142,22 | 139,50 | 140,04 | -1,38% | 508,00 |
| 13.01.2025 | 139,54 | 142,00 | 139,54 | 142,00 | 2,47% | 981,00 |
| 10.01.2025 | 142,36 | 143,12 | 138,14 | 138,58 | -3,06% | 1.533,00 |
| 09.01.2025 | 141,98 | 143,16 | 141,92 | 142,96 | 0,55% | 538,00 |
| 08.01.2025 | 140,86 | 142,18 | 140,50 | 142,18 | 1,12% | 777,00 |
| 07.01.2025 | 140,98 | 142,06 | 140,60 | 140,60 | -0,35% | 632,00 |
| 06.01.2025 | 145,44 | 145,44 | 141,10 | 141,10 | -3,44% | 673,00 |
| 03.01.2025 | 146,26 | 146,44 | 145,90 | 146,12 | -0,26% | 192,00 |
| 02.01.2025 | 147,12 | 148,06 | 146,50 | 146,50 | -0,05% | 297,00 |
| 30.12.2024 | 147,20 | 147,26 | 146,58 | 146,58 | -0,19% | 75,00 |
| 27.12.2024 | 146,06 | 147,16 | 145,68 | 146,86 | 1,55% | 853,00 |
| 23.12.2024 | 146,26 | 147,12 | 143,98 | 144,62 | -1,34% | 294,00 |
| 20.12.2024 | 146,16 | 146,58 | 145,36 | 146,58 | -0,52% | 385,00 |
| 19.12.2024 | 148,12 | 148,46 | 146,70 | 147,34 | -0,65% | 179,00 |
| 18.12.2024 | 148,76 | 148,94 | 147,62 | 148,30 | -0,35% | 782,00 |
| 17.12.2024 | 148,32 | 149,96 | 148,32 | 148,82 | -0,12% | 1.102,00 |
| 16.12.2024 | 149,96 | 151,00 | 149,00 | 149,00 | -1,39% | 1.210,00 |
| 13.12.2024 | 151,22 | 152,04 | 150,44 | 151,10 | 0,11% | 1.617,00 |
| 12.12.2024 | 149,30 | 151,84 | 149,30 | 150,94 | 1,30% | 738,00 |
| 11.12.2024 | 151,56 | 152,28 | 149,00 | 149,00 | -1,70% | 746,00 |
| 10.12.2024 | 150,56 | 151,96 | 149,70 | 151,58 | 0,16% | 759,00 |
| 09.12.2024 | 149,50 | 152,52 | 149,40 | 151,34 | 0,89% | 777,00 |
| 06.12.2024 | 150,18 | 151,06 | 150,00 | 150,00 | -1,03% | 119,00 |
| 05.12.2024 | 151,88 | 152,46 | 150,64 | 151,56 | -0,24% | 619,00 |
| 04.12.2024 | 153,66 | 154,38 | 151,70 | 151,92 | -1,90% | 497,00 |
| 03.12.2024 | 155,24 | 155,24 | 154,70 | 154,86 | -0,26% | 212,00 |
| 02.12.2024 | 155,28 | 156,52 | 155,00 | 155,26 | 0,32% | 461,00 |
| 29.11.2024 | 153,30 | 154,76 | 153,30 | 154,76 | 0,05% | 17,00 |
| 28.11.2024 | 153,98 | 154,82 | 153,98 | 154,68 | 0,27% | 825,00 |
| 27.11.2024 | 154,32 | 156,00 | 153,98 | 154,26 | -0,44% | 371,00 |
| 26.11.2024 | 155,48 | 155,56 | 154,74 | 154,94 | 0,04% | 74,00 |
| 25.11.2024 | 154,94 | 155,34 | 154,50 | 154,88 | 0,30% | 266,00 |
| 22.11.2024 | 152,90 | 154,42 | 152,90 | 154,42 | 1,37% | 107,00 |
| 21.11.2024 | 150,14 | 152,34 | 150,14 | 152,34 | 0,97% | 822,00 |
| 20.11.2024 | 147,78 | 150,88 | 147,78 | 150,88 | 1,92% | 508,00 |
| 19.11.2024 | 149,66 | 151,00 | 147,82 | 148,04 | -1,21% | 672,00 |
| 18.11.2024 | 151,02 | 151,48 | 149,50 | 149,86 | -0,56% | 1.053,00 |
| 15.11.2024 | 155,72 | 156,14 | 150,38 | 150,70 | -4,60% | 1.357,00 |
| 14.11.2024 | 156,02 | 157,96 | 156,02 | 157,96 | 1,58% | 142,00 |
| 13.11.2024 | 154,60 | 155,50 | 154,16 | 155,50 | 0,23% | 236,00 |
| 12.11.2024 | 154,20 | 155,34 | 154,20 | 155,14 | 0,74% | 161,00 |
| 11.11.2024 | 153,88 | 155,96 | 153,88 | 154,00 | -0,05% | 532,00 |
| 08.11.2024 | 152,10 | 154,72 | 152,10 | 154,08 | 1,33% | 747,00 |
| 07.11.2024 | 153,54 | 153,80 | 151,50 | 152,06 | -1,14% | 512,00 |
| 06.11.2024 | 156,20 | 158,10 | 152,64 | 153,82 | 0,30% | 158,00 |
| 05.11.2024 | 152,64 | 153,36 | 152,50 | 153,36 | 0,51% | 168,00 |
| 04.11.2024 | 152,54 | 152,58 | 151,80 | 152,58 | 0,16% | 250,00 |
| 01.11.2024 | 152,48 | 153,56 | 152,34 | 152,34 | -0,91% | 363,00 |
| 31.10.2024 | 153,18 | 153,74 | 152,80 | 153,74 | 0,68% | 188,00 |
| 30.10.2024 | 154,78 | 155,06 | 152,70 | 152,70 | -1,71% | 354,00 |
| 29.10.2024 | 157,52 | 157,52 | 154,30 | 155,36 | -1,09% | 536,00 |
| 28.10.2024 | 158,90 | 158,90 | 157,00 | 157,08 | -1,95% | 124,00 |
| 25.10.2024 | 158,76 | 160,20 | 158,74 | 160,20 | 0,74% | 64,00 |
| 24.10.2024 | 159,86 | 160,38 | 159,02 | 159,02 | -0,97% | 59,00 |
| 23.10.2024 | 161,64 | 161,88 | 160,22 | 160,58 | -0,41% | 1.358,00 |
| 22.10.2024 | 161,50 | 161,64 | 161,10 | 161,24 | -0,57% | 73,00 |
| 21.10.2024 | 161,46 | 163,50 | 160,84 | 162,16 | 0,73% | 513,00 |
| 18.10.2024 | 160,84 | 161,18 | 160,76 | 160,98 | -0,25% | 53,00 |
| 17.10.2024 | 160,48 | 161,38 | 159,98 | 161,38 | 0,45% | 634,00 |
| 16.10.2024 | 161,26 | 161,42 | 160,14 | 160,66 | -0,51% | 260,00 |
| 15.10.2024 | 161,38 | 161,98 | 161,38 | 161,48 | 0,16% | 47,00 |
| 14.10.2024 | 160,38 | 161,22 | 159,80 | 161,22 | 0,76% | 325,00 |
| 11.10.2024 | 157,80 | 160,00 | 157,72 | 160,00 | 1,36% | 756,00 |
| 10.10.2024 | 157,68 | 157,90 | 157,28 | 157,86 | 1,54% | 719,00 |
| 09.10.2024 | 154,70 | 155,46 | 154,70 | 155,46 | 0,62% | 24,00 |
| 08.10.2024 | 152,20 | 154,50 | 150,48 | 154,50 | 1,46% | 505,00 |
| 07.10.2024 | 153,00 | 153,66 | 152,16 | 152,28 | -0,67% | 480,00 |
| 04.10.2024 | 152,76 | 153,30 | 152,76 | 153,30 | 0,37% | 99,00 |
| 03.10.2024 | 153,26 | 153,46 | 152,00 | 152,74 | -0,59% | 29,00 |
| 02.10.2024 | 154,34 | 154,96 | 152,66 | 153,64 | -0,43% | 220,00 |
| 01.10.2024 | 152,88 | 154,30 | 152,88 | 154,30 | 1,05% | 75,00 |
| 30.09.2024 | 152,32 | 153,48 | 152,02 | 152,70 | 0,07% | 1.192,00 |
| 27.09.2024 | 152,10 | 153,66 | 152,10 | 152,60 | 0,55% | 924,00 |
| 26.09.2024 | 152,56 | 152,98 | 151,76 | 151,76 | -0,34% | 587,00 |
| 25.09.2024 | 151,84 | 152,66 | 151,84 | 152,28 | 0,18% | 88,00 |
| 24.09.2024 | 154,60 | 154,64 | 152,00 | 152,00 | -1,88% | 208,00 |
| 23.09.2024 | 153,32 | 155,16 | 153,32 | 154,92 | 1,44% | 427,00 |
| 20.09.2024 | 154,66 | 154,98 | 152,50 | 152,72 | -2,60% | 1.568,00 |
| 19.09.2024 | 158,48 | 158,48 | 156,80 | 156,80 | -0,13% | 1.422,00 |
| 18.09.2024 | 158,72 | 159,52 | 157,00 | 157,00 | -1,54% | 444,00 |
| 17.09.2024 | 159,22 | 160,00 | 159,14 | 159,46 | 0,21% | 111,00 |
| 16.09.2024 | 159,30 | 160,28 | 159,02 | 159,12 | -0,57% | 538,00 |
| 13.09.2024 | 159,60 | 160,18 | 159,42 | 160,04 | 0,13% | 157,00 |
| 12.09.2024 | 159,44 | 160,00 | 159,24 | 159,84 | 0,11% | 312,00 |
| 11.09.2024 | 160,18 | 160,58 | 159,66 | 159,66 | -1,16% | 289,00 |
| 10.09.2024 | 161,02 | 162,24 | 161,02 | 161,54 | 0,00% | 328,00 |
| 09.09.2024 | 160,50 | 161,54 | 160,12 | 161,54 | 0,54% | 570,00 |
| 06.09.2024 | 160,36 | 160,68 | 160,30 | 160,68 | 0,11% | 196,00 |
| 05.09.2024 | 160,64 | 160,96 | 160,50 | 160,50 | 0,04% | 51,00 |
| 04.09.2024 | 160,02 | 160,96 | 159,72 | 160,44 | 2,00% | 71,00 |
| 03.09.2024 | 156,28 | 157,50 | 156,28 | 157,30 | 0,31% | 186,00 |
| 02.09.2024 | 155,82 | 157,56 | 155,16 | 156,82 | 0,71% | 585,00 |
| 30.08.2024 | 155,32 | 156,20 | 155,24 | 155,72 | -0,27% | 181,00 |
| 29.08.2024 | 156,22 | 157,54 | 156,00 | 156,14 | -0,89% | 455,00 |
| 28.08.2024 | 156,82 | 158,32 | 156,82 | 157,54 | 0,34% | 8,00 |