122,150€
-0,25%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |