114,070€
-0,30%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 116,40 | 116,72 | 114,50 | 115,20 | -1,08% | 9.011,00 |
| 13.05.2025 | 119,04 | 119,20 | 116,40 | 116,46 | -1,69% | 2.943,00 |
| 12.05.2025 | 116,68 | 118,70 | 116,00 | 118,46 | 1,77% | 1.076,00 |
| 09.05.2025 | 117,24 | 117,52 | 116,00 | 116,40 | -0,51% | 776,00 |
| 08.05.2025 | 117,20 | 118,28 | 116,42 | 117,00 | 0,69% | 1.238,00 |
| 07.05.2025 | 115,66 | 116,44 | 114,90 | 116,20 | 1,10% | 557,00 |
| 06.05.2025 | 116,74 | 116,86 | 114,90 | 114,94 | -1,44% | 1.221,00 |
| 05.05.2025 | 118,56 | 118,70 | 116,30 | 116,62 | -1,69% | 1.187,00 |
| 02.05.2025 | 118,76 | 119,02 | 117,80 | 118,62 | -0,70% | 766,00 |
| 30.04.2025 | 118,58 | 119,46 | 117,76 | 119,46 | 1,41% | 917,00 |
| 29.04.2025 | 117,76 | 117,98 | 115,70 | 117,80 | 0,51% | 1.374,00 |
| 28.04.2025 | 117,82 | 118,52 | 116,96 | 117,20 | -0,42% | 1.840,00 |
| 25.04.2025 | 119,96 | 120,08 | 116,44 | 117,70 | -0,91% | 2.291,00 |
| 24.04.2025 | 125,14 | 125,32 | 118,40 | 118,78 | -4,79% | 3.447,00 |
| 23.04.2025 | 126,48 | 126,64 | 124,56 | 124,76 | -0,21% | 419,00 |
| 22.04.2025 | 123,86 | 125,36 | 123,82 | 125,02 | -0,32% | 5.394,00 |
| 17.04.2025 | 123,76 | 125,90 | 123,52 | 125,42 | 1,84% | 6.437,00 |
| 16.04.2025 | 125,50 | 126,58 | 122,82 | 123,16 | -3,02% | 555,00 |
| 15.04.2025 | 128,90 | 130,22 | 127,00 | 127,00 | -1,70% | 1.226,00 |
| 14.04.2025 | 127,52 | 129,20 | 126,42 | 129,20 | 1,17% | 419,00 |
| 11.04.2025 | 128,12 | 128,38 | 125,82 | 127,70 | -1,07% | 173,00 |
| 10.04.2025 | 133,18 | 133,60 | 128,30 | 129,08 | -2,71% | 592,00 |
| 09.04.2025 | 126,94 | 132,68 | 124,94 | 132,68 | 3,83% | 493,00 |
| 08.04.2025 | 132,34 | 133,00 | 127,50 | 127,78 | -1,71% | 1.851,00 |
| 07.04.2025 | 131,14 | 132,78 | 128,76 | 130,00 | -4,51% | 2.888,00 |
| 04.04.2025 | 135,90 | 140,14 | 135,60 | 136,14 | -1,02% | 1.270,00 |
| 03.04.2025 | 135,98 | 138,50 | 133,86 | 137,54 | 0,47% | 2.027,00 |
| 02.04.2025 | 138,60 | 139,04 | 136,50 | 136,90 | -1,31% | 782,00 |
| 01.04.2025 | 138,30 | 139,44 | 138,22 | 138,72 | -0,12% | 237,00 |
| 31.03.2025 | 137,00 | 141,42 | 137,00 | 138,88 | 1,37% | 583,00 |
| 28.03.2025 | 138,98 | 139,56 | 137,00 | 137,00 | -1,00% | 233,00 |
| 27.03.2025 | 137,36 | 139,20 | 137,36 | 138,38 | 0,09% | 486,00 |
| 26.03.2025 | 135,20 | 138,26 | 134,90 | 138,26 | 2,51% | 937,00 |
| 25.03.2025 | 135,54 | 136,12 | 134,56 | 134,88 | -0,12% | 535,00 |
| 24.03.2025 | 135,22 | 135,30 | 134,02 | 135,04 | 0,33% | 717,00 |
| 21.03.2025 | 135,68 | 136,30 | 134,50 | 134,60 | -0,59% | 192,00 |
| 20.03.2025 | 136,80 | 136,94 | 135,40 | 135,40 | -0,21% | 808,00 |
| 19.03.2025 | 136,50 | 137,30 | 135,00 | 135,68 | -0,99% | 1.411,00 |
| 18.03.2025 | 138,44 | 138,56 | 136,88 | 137,04 | -1,24% | 198,00 |
| 17.03.2025 | 137,40 | 138,76 | 135,74 | 138,76 | 1,64% | 954,00 |
| 14.03.2025 | 136,96 | 137,42 | 135,60 | 136,52 | -0,41% | 700,00 |
| 13.03.2025 | 135,86 | 137,66 | 135,86 | 137,08 | 0,51% | 252,00 |
| 12.03.2025 | 140,42 | 140,42 | 135,14 | 136,38 | -2,45% | 898,00 |
| 11.03.2025 | 143,02 | 143,02 | 139,40 | 139,80 | -4,19% | 3.246,00 |
| 10.03.2025 | 142,10 | 147,24 | 142,10 | 145,92 | 2,43% | 1.293,00 |
| 07.03.2025 | 141,50 | 142,46 | 141,10 | 142,46 | 0,58% | 861,00 |
| 06.03.2025 | 142,12 | 142,82 | 140,78 | 141,64 | -1,14% | 639,00 |
| 05.03.2025 | 145,38 | 145,78 | 143,18 | 143,28 | -1,82% | 790,00 |
| 04.03.2025 | 148,68 | 150,80 | 145,94 | 145,94 | -1,58% | 1.129,00 |
| 03.03.2025 | 147,74 | 148,56 | 145,12 | 148,28 | 0,73% | 1.987,00 |
| 28.02.2025 | 146,80 | 148,16 | 146,10 | 147,20 | 0,44% | 1.695,00 |
| 27.02.2025 | 144,60 | 146,56 | 144,26 | 146,56 | 1,33% | 1.278,00 |
| 26.02.2025 | 149,38 | 149,38 | 144,14 | 144,64 | -3,42% | 1.452,00 |
| 25.02.2025 | 147,08 | 150,80 | 147,08 | 149,76 | 1,92% | 1.831,00 |
| 24.02.2025 | 146,22 | 149,00 | 145,66 | 146,94 | -0,29% | 1.715,00 |
| 21.02.2025 | 142,44 | 147,36 | 142,26 | 147,36 | 3,79% | 971,00 |
| 20.02.2025 | 140,16 | 141,98 | 139,70 | 141,98 | 1,78% | 1.308,00 |
| 19.02.2025 | 137,78 | 139,50 | 137,78 | 139,50 | 1,40% | 1.375,00 |
| 18.02.2025 | 138,26 | 138,26 | 135,96 | 137,58 | -0,49% | 1.392,00 |
| 17.02.2025 | 138,46 | 139,00 | 138,02 | 138,26 | 1,07% | 2.482,00 |
| 14.02.2025 | 138,40 | 138,98 | 136,66 | 136,80 | -1,04% | 1.266,00 |
| 13.02.2025 | 138,60 | 139,08 | 138,00 | 138,24 | -0,03% | 596,00 |
| 12.02.2025 | 140,40 | 140,86 | 138,00 | 138,28 | -1,52% | 1.914,00 |
| 11.02.2025 | 139,92 | 140,70 | 138,90 | 140,42 | 0,44% | 573,00 |
| 10.02.2025 | 140,14 | 140,84 | 138,90 | 139,80 | -0,14% | 1.141,00 |
| 07.02.2025 | 140,18 | 140,58 | 139,20 | 140,00 | 0,03% | 1.208,00 |
| 06.02.2025 | 140,42 | 141,06 | 138,78 | 139,96 | 0,69% | 3.168,00 |
| 05.02.2025 | 138,48 | 139,04 | 137,48 | 139,00 | 0,74% | 2.043,00 |
| 04.02.2025 | 146,04 | 146,04 | 137,90 | 137,98 | -5,94% | 2.842,00 |
| 03.02.2025 | 146,24 | 147,88 | 145,46 | 146,70 | 1,17% | 2.072,00 |
| 31.01.2025 | 146,48 | 146,82 | 145,00 | 145,00 | -0,03% | 478,00 |
| 30.01.2025 | 144,32 | 146,10 | 144,32 | 145,04 | -0,01% | 781,00 |
| 29.01.2025 | 143,76 | 145,40 | 143,76 | 145,06 | 0,42% | 748,00 |
| 28.01.2025 | 147,84 | 148,48 | 144,00 | 144,46 | -2,41% | 388,00 |
| 27.01.2025 | 142,54 | 148,02 | 142,28 | 148,02 | 4,28% | 1.180,00 |
| 24.01.2025 | 141,92 | 142,12 | 141,62 | 141,94 | 0,23% | 907,00 |
| 23.01.2025 | 142,10 | 143,10 | 141,00 | 141,62 | -0,77% | 446,00 |
| 22.01.2025 | 142,96 | 143,36 | 142,00 | 142,72 | 0,61% | 489,00 |
| 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 |