126,670€
0,13%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 126,60 | 126,72 | 126,40 | 126,56 | 0,05% | 1,00 |
| 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 |
| 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 |