139,750€
-2,40%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 140,88 | 140,98 | 139,68 | 140,94 | -1,56% | 175,00 |
| 12.02.2026 | 142,34 | 143,18 | 141,72 | 143,18 | 0,01% | 555,00 |
| 11.02.2026 | 140,06 | 143,18 | 139,98 | 143,16 | 1,92% | 278,00 |
| 10.02.2026 | 139,40 | 140,46 | 137,74 | 140,46 | 1,09% | 787,00 |
| 09.02.2026 | 143,26 | 143,48 | 138,94 | 138,94 | -2,66% | 777,00 |
| 06.02.2026 | 141,86 | 143,88 | 140,88 | 142,74 | 0,59% | 1.507,00 |
| 05.02.2026 | 140,60 | 142,24 | 140,48 | 141,90 | 1,24% | 1.188,00 |
| 04.02.2026 | 137,28 | 141,64 | 136,96 | 140,16 | 1,95% | 3.748,00 |
| 03.02.2026 | 130,82 | 138,02 | 129,78 | 137,48 | 3,59% | 5.271,00 |
| 02.02.2026 | 129,70 | 132,72 | 128,80 | 132,72 | 3,59% | 1.647,00 |
| 30.01.2026 | 124,30 | 128,12 | 124,30 | 128,12 | 2,71% | 958,00 |
| 29.01.2026 | 123,16 | 125,78 | 123,16 | 124,74 | 0,76% | 496,00 |
| 28.01.2026 | 123,06 | 124,94 | 122,92 | 123,80 | 0,24% | 749,00 |
| 27.01.2026 | 122,92 | 123,50 | 121,82 | 123,50 | 1,23% | 304,00 |
| 26.01.2026 | 121,82 | 122,30 | 121,68 | 122,00 | -0,15% | 1.627,00 |
| 23.01.2026 | 122,88 | 123,46 | 122,18 | 122,18 | -1,50% | 926,00 |
| 22.01.2026 | 125,50 | 125,50 | 124,04 | 124,04 | -0,78% | 360,00 |
| 21.01.2026 | 125,54 | 126,02 | 125,02 | 125,02 | 0,24% | 575,00 |
| 20.01.2026 | 125,62 | 125,64 | 123,34 | 124,72 | -0,05% | 887,00 |
| 19.01.2026 | 125,18 | 125,30 | 124,44 | 124,78 | -0,76% | 1.620,00 |
| 16.01.2026 | 126,02 | 127,00 | 125,64 | 125,74 | -0,06% | 497,00 |
| 15.01.2026 | 124,90 | 125,82 | 124,84 | 125,82 | 0,24% | 1.073,00 |
| 14.01.2026 | 123,36 | 125,52 | 122,58 | 125,52 | 3,12% | 1.816,00 |
| 13.01.2026 | 121,04 | 121,94 | 120,72 | 121,72 | 0,81% | 714,00 |
| 12.01.2026 | 120,00 | 120,74 | 118,76 | 120,74 | 0,20% | 1.726,00 |
| 09.01.2026 | 119,48 | 120,50 | 119,42 | 120,50 | 0,74% | 330,00 |
| 08.01.2026 | 117,30 | 119,62 | 117,30 | 119,62 | 1,82% | 1.394,00 |
| 07.01.2026 | 118,80 | 119,54 | 117,48 | 117,48 | -1,51% | 1.563,00 |
| 06.01.2026 | 119,30 | 119,84 | 118,74 | 119,28 | -0,40% | 1.443,00 |
| 05.01.2026 | 121,44 | 121,90 | 119,14 | 119,76 | -1,87% | 946,00 |
| 02.01.2026 | 122,58 | 122,90 | 121,60 | 122,04 | -0,36% | 449,00 |
| 30.12.2025 | 122,64 | 122,72 | 122,36 | 122,48 | -0,03% | 244,00 |
| 29.12.2025 | 122,36 | 123,00 | 121,98 | 122,52 | 0,34% | 807,00 |
| 23.12.2025 | 125,06 | 125,06 | 122,10 | 122,10 | -2,32% | 860,00 |
| 22.12.2025 | 126,72 | 126,76 | 125,00 | 125,00 | -1,62% | 834,00 |
| 19.12.2025 | 127,22 | 127,66 | 126,88 | 127,06 | -0,64% | 552,00 |
| 18.12.2025 | 127,52 | 128,06 | 127,52 | 127,88 | -0,28% | 758,00 |
| 17.12.2025 | 128,20 | 128,24 | 128,20 | 128,24 | 0,00% | 34,00 |
| 16.12.2025 | 129,04 | 129,04 | 128,16 | 128,24 | 0,11% | 465,00 |
| 15.12.2025 | 128,56 | 128,56 | 127,72 | 128,10 | 0,76% | 93,00 |
| 12.12.2025 | 127,06 | 127,74 | 127,06 | 127,14 | -0,25% | 1.046,00 |
| 11.12.2025 | 127,82 | 127,94 | 127,38 | 127,46 | -0,33% | 1.450,00 |
| 10.12.2025 | 125,76 | 128,06 | 125,76 | 127,88 | 3,00% | 1.868,00 |
| 09.12.2025 | 125,46 | 126,50 | 124,04 | 124,16 | -0,99% | 605,00 |
| 08.12.2025 | 124,52 | 125,40 | 123,98 | 125,40 | 0,69% | 400,00 |
| 05.12.2025 | 124,64 | 125,10 | 124,14 | 124,54 | -1,24% | 532,00 |
| 04.12.2025 | 126,70 | 127,50 | 125,70 | 126,10 | -1,67% | 494,00 |
| 03.12.2025 | 127,76 | 128,34 | 127,46 | 128,24 | 0,74% | 707,00 |
| 02.12.2025 | 128,52 | 128,94 | 126,48 | 127,30 | -1,32% | 468,00 |
| 01.12.2025 | 128,62 | 129,00 | 127,70 | 129,00 | 0,81% | 254,00 |
| 28.11.2025 | 127,50 | 128,26 | 127,50 | 127,96 | -0,20% | 396,00 |
| 27.11.2025 | 127,34 | 128,26 | 127,34 | 128,22 | 0,82% | 221,00 |
| 26.11.2025 | 126,00 | 127,18 | 126,00 | 127,18 | 0,94% | 416,00 |
| 25.11.2025 | 126,00 | 126,72 | 126,00 | 126,00 | -0,41% | 395,00 |
| 24.11.2025 | 126,90 | 127,28 | 126,52 | 126,52 | -1,74% | 609,00 |
| 21.11.2025 | 126,40 | 128,92 | 126,40 | 128,76 | 1,79% | 346,00 |
| 20.11.2025 | 127,74 | 127,74 | 126,50 | 126,50 | -1,05% | 206,00 |
| 19.11.2025 | 128,40 | 128,54 | 127,84 | 127,84 | -0,44% | 867,00 |
| 18.11.2025 | 127,34 | 128,52 | 127,34 | 128,40 | 0,63% | 729,00 |
| 17.11.2025 | 125,40 | 127,60 | 125,38 | 127,60 | 2,69% | 1.445,00 |
| 14.11.2025 | 124,34 | 125,44 | 124,00 | 124,26 | -0,26% | 208,00 |
| 13.11.2025 | 124,82 | 124,82 | 124,26 | 124,58 | -0,18% | 1.976,00 |
| 12.11.2025 | 125,06 | 125,52 | 124,72 | 124,80 | -0,57% | 247,00 |
| 11.11.2025 | 123,82 | 125,62 | 123,18 | 125,52 | 2,02% | 376,00 |
| 10.11.2025 | 123,18 | 123,42 | 122,58 | 123,04 | -0,32% | 598,00 |
| 07.11.2025 | 122,80 | 123,84 | 122,70 | 123,44 | -0,05% | 874,00 |
| 06.11.2025 | 123,88 | 123,88 | 123,50 | 123,50 | -0,42% | 48,00 |
| 05.11.2025 | 124,42 | 124,84 | 124,02 | 124,02 | 0,02% | 1.074,00 |
| 04.11.2025 | 124,58 | 125,58 | 124,00 | 124,00 | -0,53% | 1.112,00 |
| 03.11.2025 | 126,74 | 127,26 | 124,60 | 124,66 | -1,61% | 1.398,00 |
| 31.10.2025 | 126,62 | 127,08 | 126,60 | 126,70 | -1,00% | 357,00 |
| 30.10.2025 | 125,56 | 127,98 | 125,56 | 127,98 | 1,60% | 905,00 |
| 29.10.2025 | 128,66 | 128,66 | 125,58 | 125,96 | -3,11% | 773,00 |
| 28.10.2025 | 130,68 | 131,44 | 130,00 | 130,00 | -0,47% | 592,00 |
| 27.10.2025 | 129,82 | 130,90 | 129,16 | 130,62 | -0,05% | 1.233,00 |
| 24.10.2025 | 130,74 | 130,94 | 130,30 | 130,68 | -0,37% | 1.359,00 |
| 23.10.2025 | 131,78 | 132,50 | 131,16 | 131,16 | -1,16% | 3.781,00 |
| 22.10.2025 | 131,60 | 133,40 | 131,60 | 132,70 | 0,15% | 971,00 |
| 21.10.2025 | 132,08 | 132,76 | 131,94 | 132,50 | 0,67% | 515,00 |
| 20.10.2025 | 131,64 | 132,00 | 131,08 | 131,62 | -0,23% | 688,00 |
| 17.10.2025 | 130,02 | 131,92 | 130,02 | 131,92 | -0,08% | 1.883,00 |
| 16.10.2025 | 129,32 | 132,02 | 129,32 | 132,02 | 2,36% | 172,00 |
| 15.10.2025 | 130,46 | 130,48 | 128,60 | 128,98 | -1,24% | 844,00 |
| 14.10.2025 | 128,24 | 130,60 | 128,24 | 130,60 | 1,81% | 346,00 |
| 13.10.2025 | 128,74 | 129,04 | 127,40 | 128,28 | -0,48% | 1.103,00 |
| 10.10.2025 | 125,24 | 129,50 | 125,18 | 128,90 | 3,53% | 1.869,00 |
| 09.10.2025 | 119,64 | 124,50 | 119,64 | 124,50 | 4,20% | 1.267,00 |
| 08.10.2025 | 120,98 | 121,44 | 119,48 | 119,48 | -1,16% | 900,00 |
| 07.10.2025 | 119,80 | 121,32 | 119,70 | 120,88 | 0,90% | 1.502,00 |
| 06.10.2025 | 121,26 | 121,90 | 119,00 | 119,80 | -1,66% | 2.281,00 |
| 03.10.2025 | 121,30 | 121,82 | 121,14 | 121,82 | 0,68% | 284,00 |
| 02.10.2025 | 121,70 | 121,92 | 121,00 | 121,00 | -0,84% | 498,00 |
| 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 |