122,010€
1,74%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 119,36 | 122,02 | 119,34 | 122,02 | 1,75% | 487,00 |
| 30.09.2025 | 119,32 | 120,20 | 119,20 | 119,92 | 0,20% | 608,00 |
| 29.09.2025 | 120,22 | 120,30 | 118,88 | 119,68 | -0,12% | 1.852,00 |
| 26.09.2025 | 119,70 | 120,44 | 119,70 | 119,82 | -0,53% | 478,00 |
| 25.09.2025 | 120,82 | 121,44 | 120,36 | 120,46 | -0,43% | 889,00 |
| 24.09.2025 | 120,10 | 120,98 | 120,08 | 120,98 | 0,73% | 389,00 |
| 23.09.2025 | 119,38 | 120,10 | 118,66 | 120,10 | 0,38% | 283,00 |
| 22.09.2025 | 120,92 | 120,92 | 119,14 | 119,64 | -0,42% | 417,00 |
| 19.09.2025 | 119,50 | 120,14 | 119,44 | 120,14 | 0,30% | 787,00 |
| 18.09.2025 | 119,84 | 120,02 | 119,42 | 119,78 | 0,76% | 240,00 |
| 17.09.2025 | 118,00 | 119,62 | 118,00 | 118,88 | 0,22% | 704,00 |
| 16.09.2025 | 119,22 | 119,42 | 118,62 | 118,62 | -0,98% | 1.183,00 |
| 15.09.2025 | 122,54 | 122,94 | 119,80 | 119,80 | -1,93% | 1.438,00 |
| 12.09.2025 | 122,76 | 122,86 | 122,16 | 122,16 | -0,68% | 150,00 |
| 11.09.2025 | 122,03 | 123,36 | 121,71 | 123,00 | 0,95% | 239,00 |
| 10.09.2025 | 121,86 | 122,42 | 120,90 | 121,84 | -0,20% | 293,00 |
| 09.09.2025 | 120,35 | 122,35 | 120,03 | 122,08 | 1,79% | 579,00 |
| 08.09.2025 | 124,99 | 125,32 | 119,87 | 119,93 | -3,81% | 523,00 |
| 05.09.2025 | 125,00 | 125,44 | 124,52 | 124,68 | -1,22% | 160,00 |
| 04.09.2025 | 127,38 | 128,20 | 126,02 | 126,22 | -0,58% | 1.567,00 |
| 03.09.2025 | 129,22 | 129,80 | 126,58 | 126,96 | -2,59% | 1.344,00 |
| 02.09.2025 | 126,44 | 134,60 | 126,44 | 130,34 | 2,23% | 700,00 |
| 01.09.2025 | 127,36 | 127,52 | 126,84 | 127,50 | 0,55% | 387,00 |
| 29.08.2025 | 125,80 | 127,56 | 125,80 | 126,80 | 0,81% | 822,00 |
| 28.08.2025 | 127,10 | 127,42 | 125,70 | 125,78 | -0,79% | 179,00 |
| 27.08.2025 | 126,38 | 127,22 | 126,38 | 126,78 | 0,88% | 733,00 |
| 26.08.2025 | 127,10 | 127,94 | 125,00 | 125,68 | -1,46% | 1.266,00 |
| 25.08.2025 | 128,08 | 128,72 | 126,24 | 127,54 | -0,82% | 1.089,00 |
| 22.08.2025 | 128,92 | 129,30 | 128,60 | 128,60 | 0,31% | 355,00 |
| 21.08.2025 | 129,16 | 129,66 | 128,20 | 128,20 | -1,00% | 679,00 |
| 20.08.2025 | 131,00 | 131,42 | 128,52 | 129,50 | -0,63% | 912,00 |
| 19.08.2025 | 128,04 | 130,32 | 128,00 | 130,32 | 1,43% | 301,00 |
| 18.08.2025 | 128,58 | 129,00 | 127,94 | 128,48 | -0,02% | 1.426,00 |
| 15.08.2025 | 127,52 | 128,50 | 127,34 | 128,50 | 0,61% | 481,00 |
| 14.08.2025 | 127,30 | 128,04 | 127,30 | 127,72 | 0,16% | 407,00 |
| 13.08.2025 | 125,80 | 127,52 | 125,52 | 127,52 | 1,50% | 208,00 |
| 12.08.2025 | 124,74 | 125,64 | 124,48 | 125,64 | 0,48% | 376,00 |
| 11.08.2025 | 124,54 | 125,34 | 124,14 | 125,04 | 0,16% | 684,00 |
| 08.08.2025 | 123,32 | 124,84 | 123,32 | 124,84 | 1,96% | 1.457,00 |
| 07.08.2025 | 120,42 | 122,44 | 120,42 | 122,44 | 0,92% | 154,00 |
| 06.08.2025 | 120,26 | 121,40 | 120,04 | 121,32 | 0,61% | 547,00 |
| 05.08.2025 | 120,66 | 121,08 | 120,52 | 120,58 | -0,26% | 574,00 |
| 04.08.2025 | 120,24 | 121,00 | 120,12 | 120,90 | -0,21% | 1.063,00 |
| 01.08.2025 | 121,04 | 121,44 | 119,98 | 121,16 | -0,23% | 934,00 |
| 31.07.2025 | 124,02 | 124,20 | 121,44 | 121,44 | -3,34% | 885,00 |
| 30.07.2025 | 124,70 | 125,64 | 124,10 | 125,64 | 1,16% | 637,00 |
| 29.07.2025 | 122,46 | 124,52 | 122,46 | 124,20 | 1,65% | 361,00 |
| 28.07.2025 | 122,14 | 123,02 | 122,06 | 122,18 | 0,02% | 552,00 |
| 25.07.2025 | 123,08 | 123,66 | 121,98 | 122,16 | -0,24% | 246,00 |
| 24.07.2025 | 123,30 | 124,22 | 122,46 | 122,46 | -0,86% | 866,00 |
| 23.07.2025 | 124,88 | 125,14 | 123,52 | 123,52 | -0,31% | 1.239,00 |
| 22.07.2025 | 121,66 | 124,22 | 121,28 | 123,90 | 2,99% | 317,00 |
| 21.07.2025 | 123,14 | 123,20 | 120,10 | 120,30 | -2,83% | 1.510,00 |
| 18.07.2025 | 125,22 | 125,24 | 123,68 | 123,80 | -1,39% | 827,00 |
| 17.07.2025 | 116,70 | 125,86 | 116,70 | 125,54 | 8,02% | 4.219,00 |
| 16.07.2025 | 115,06 | 116,22 | 114,80 | 116,22 | 0,61% | 484,00 |
| 15.07.2025 | 115,96 | 116,54 | 115,52 | 115,52 | -0,69% | 1.535,00 |
| 14.07.2025 | 116,04 | 116,42 | 114,66 | 116,32 | 0,81% | 798,00 |
| 11.07.2025 | 116,48 | 116,56 | 114,84 | 115,38 | -0,88% | 592,00 |
| 10.07.2025 | 114,64 | 116,66 | 114,64 | 116,40 | 1,55% | 1.361,00 |
| 09.07.2025 | 115,44 | 116,04 | 114,14 | 114,62 | -0,57% | 701,00 |
| 08.07.2025 | 114,30 | 115,28 | 114,20 | 115,28 | 0,24% | 676,00 |
| 07.07.2025 | 115,70 | 116,04 | 114,00 | 115,00 | -0,90% | 356,00 |
| 04.07.2025 | 115,94 | 116,06 | 115,00 | 116,04 | 0,50% | 1.512,00 |
| 03.07.2025 | 115,96 | 116,58 | 115,00 | 115,46 | -0,29% | 1.557,00 |
| 02.07.2025 | 114,90 | 115,96 | 114,90 | 115,80 | 0,63% | 2.840,00 |
| 01.07.2025 | 112,58 | 115,50 | 112,00 | 115,08 | 2,62% | 2.040,00 |
| 30.06.2025 | 112,96 | 112,96 | 111,94 | 112,14 | 0,75% | 549,00 |
| 27.06.2025 | 110,08 | 111,44 | 109,48 | 111,30 | 1,87% | 987,00 |
| 26.06.2025 | 109,92 | 110,02 | 109,00 | 109,26 | -0,38% | 1.172,00 |
| 25.06.2025 | 113,12 | 113,38 | 109,68 | 109,68 | -1,88% | 1.206,00 |
| 24.06.2025 | 111,86 | 112,00 | 111,60 | 111,78 | 0,76% | 734,00 |
| 23.06.2025 | 112,02 | 112,76 | 110,86 | 110,94 | -1,60% | 249,00 |
| 20.06.2025 | 112,24 | 112,74 | 112,00 | 112,74 | 0,09% | 483,00 |
| 19.06.2025 | 112,38 | 112,96 | 112,38 | 112,64 | 0,73% | 1.288,00 |
| 18.06.2025 | 112,92 | 112,92 | 111,82 | 111,82 | -0,71% | 1.269,00 |
| 17.06.2025 | 113,28 | 113,72 | 112,62 | 112,62 | -0,46% | 497,00 |
| 16.06.2025 | 113,56 | 113,56 | 112,50 | 113,14 | -0,21% | 1.011,00 |
| 13.06.2025 | 113,92 | 114,88 | 113,38 | 113,38 | -0,53% | 519,00 |
| 12.06.2025 | 112,98 | 113,98 | 112,00 | 113,98 | 0,65% | 2.158,00 |
| 11.06.2025 | 115,66 | 116,30 | 113,12 | 113,24 | -1,60% | 1.873,00 |
| 10.06.2025 | 114,08 | 115,66 | 113,52 | 115,08 | 0,97% | 3.262,00 |
| 09.06.2025 | 113,94 | 114,02 | 113,50 | 113,98 | -0,09% | 816,00 |
| 06.06.2025 | 114,06 | 114,22 | 113,80 | 114,08 | -0,40% | 380,00 |
| 05.06.2025 | 115,40 | 115,98 | 113,62 | 114,54 | -0,92% | 998,00 |
| 04.06.2025 | 116,50 | 116,56 | 115,20 | 115,60 | -0,41% | 3.054,00 |
| 03.06.2025 | 114,74 | 116,08 | 114,26 | 116,08 | 1,54% | 987,00 |
| 02.06.2025 | 115,80 | 115,80 | 113,00 | 114,32 | -1,36% | 1.408,00 |
| 30.05.2025 | 116,64 | 117,16 | 115,90 | 115,90 | 0,14% | 1.135,00 |
| 29.05.2025 | 116,94 | 116,94 | 115,00 | 115,74 | -0,16% | 706,00 |
| 28.05.2025 | 116,34 | 116,68 | 115,82 | 115,92 | 0,28% | 992,00 |
| 27.05.2025 | 114,66 | 115,60 | 113,68 | 115,60 | -0,50% | 3.535,00 |
| 26.05.2025 | 114,30 | 116,18 | 114,18 | 116,18 | 2,00% | 1.673,00 |
| 23.05.2025 | 115,50 | 115,50 | 112,88 | 113,90 | -1,52% | 1.404,00 |
| 22.05.2025 | 115,26 | 115,78 | 114,30 | 115,66 | 0,73% | 1.077,00 |
| 21.05.2025 | 116,60 | 116,82 | 114,82 | 114,82 | -1,80% | 2.733,00 |
| 20.05.2025 | 117,26 | 117,82 | 116,92 | 116,92 | -0,07% | 4.115,00 |
| 19.05.2025 | 118,12 | 118,18 | 117,00 | 117,00 | -1,17% | 649,00 |
| 16.05.2025 | 117,90 | 118,38 | 116,98 | 118,38 | 1,06% | 1.470,00 |
| 15.05.2025 | 115,38 | 117,20 | 114,72 | 117,14 | 1,68% | 2.931,00 |