149,470€
-0,82%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 157,52 | 158,00 | 157,00 | 157,00 | -0,61% | 102,00 |
| 26.08.2024 | 157,98 | 158,12 | 157,46 | 157,96 | 1,15% | 470,00 |
| 23.08.2024 | 157,96 | 158,60 | 155,50 | 156,16 | -0,67% | 221,00 |
| 22.08.2024 | 156,82 | 157,68 | 156,82 | 157,22 | 0,14% | 235,00 |
| 21.08.2024 | 157,78 | 158,42 | 157,00 | 157,00 | -0,23% | 307,00 |
| 20.08.2024 | 156,70 | 157,36 | 156,62 | 157,36 | 0,36% | 349,00 |
| 19.08.2024 | 156,58 | 156,80 | 156,50 | 156,80 | 0,09% | 158,00 |
| 16.08.2024 | 157,02 | 157,48 | 156,66 | 156,66 | -0,09% | 197,00 |
| 15.08.2024 | 157,72 | 158,68 | 156,80 | 156,80 | -0,60% | 127,00 |
| 14.08.2024 | 157,50 | 157,74 | 156,10 | 157,74 | 1,52% | 209,00 |
| 13.08.2024 | 156,62 | 157,46 | 155,30 | 155,38 | -0,84% | 588,00 |
| 12.08.2024 | 158,44 | 158,44 | 156,70 | 156,70 | -0,61% | 1.048,00 |
| 09.08.2024 | 157,52 | 158,12 | 157,52 | 157,66 | -0,05% | 28,00 |
| 08.08.2024 | 156,82 | 158,20 | 156,14 | 157,74 | -1,04% | 342,00 |
| 07.08.2024 | 158,48 | 159,40 | 156,98 | 159,40 | 0,94% | 117,00 |
| 06.08.2024 | 159,74 | 160,92 | 157,92 | 157,92 | -0,85% | 200,00 |
| 05.08.2024 | 158,20 | 163,28 | 155,14 | 159,28 | -0,99% | 1.123,00 |
| 02.08.2024 | 160,82 | 165,00 | 160,82 | 160,88 | -0,07% | 231,00 |
| 01.08.2024 | 159,26 | 161,00 | 159,26 | 161,00 | 0,75% | 334,00 |
| 31.07.2024 | 159,62 | 160,44 | 159,10 | 159,80 | 0,21% | 258,00 |
| 30.07.2024 | 159,74 | 159,96 | 159,10 | 159,46 | -0,20% | 155,00 |
| 29.07.2024 | 159,68 | 159,78 | 158,04 | 159,78 | 1,01% | 940,00 |
| 26.07.2024 | 157,62 | 158,18 | 157,62 | 158,18 | 0,60% | 93,00 |
| 25.07.2024 | 155,02 | 157,30 | 154,68 | 157,24 | 2,01% | 464,00 |
| 24.07.2024 | 152,84 | 154,14 | 152,84 | 154,14 | 0,40% | 1.178,00 |
| 23.07.2024 | 153,62 | 154,78 | 153,34 | 153,52 | -0,69% | 314,00 |
| 22.07.2024 | 156,06 | 156,06 | 154,58 | 154,58 | -0,23% | 381,00 |
| 19.07.2024 | 156,50 | 156,96 | 154,94 | 154,94 | -1,55% | 167,00 |
| 18.07.2024 | 155,18 | 157,38 | 155,04 | 157,38 | 1,54% | 54,00 |
| 17.07.2024 | 150,54 | 155,00 | 150,54 | 155,00 | 2,55% | 502,00 |
| 16.07.2024 | 150,52 | 151,14 | 150,00 | 151,14 | 0,43% | 5.485,00 |
| 15.07.2024 | 153,30 | 153,38 | 150,50 | 150,50 | -1,83% | 2.698,00 |
| 12.07.2024 | 150,84 | 153,30 | 150,58 | 153,30 | 3,32% | 752,00 |
| 11.07.2024 | 150,70 | 151,78 | 145,46 | 148,38 | -1,00% | 774,00 |
| 10.07.2024 | 149,84 | 150,28 | 149,00 | 149,88 | 0,12% | 316,00 |
| 09.07.2024 | 150,12 | 150,64 | 149,54 | 149,70 | -0,41% | 1.675,00 |
| 08.07.2024 | 151,66 | 152,00 | 150,00 | 150,32 | -0,79% | 346,00 |
| 05.07.2024 | 150,68 | 151,52 | 150,30 | 151,52 | 0,22% | 237,00 |
| 04.07.2024 | 150,98 | 152,38 | 150,98 | 151,18 | 0,13% | 221,00 |
| 03.07.2024 | 152,14 | 152,40 | 150,00 | 150,98 | -0,68% | 416,00 |
| 02.07.2024 | 151,32 | 152,54 | 151,32 | 152,02 | 0,21% | 188,00 |